Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.60	13.81	13.51	13.72	1,537,846	+0.16(+1.18%)
Nov 29, 2023	13.68	13.79	13.56	13.56	781,788	-0.24(-1.74%)
Nov 28, 2023	13.88	14.00	13.79	13.80	739,494	+0.02(+0.15%)
Nov 27, 2023	13.98	14.01	13.71	13.78	1,001,821	-0.03(-0.22%)
Nov 24, 2023	13.75	13.83	13.66	13.81	865,009	+0.43(+3.21%)
Nov 22, 2023	13.47	13.52	13.25	13.38	1,305,859	+0.16(+1.21%)
Nov 21, 2023	13.28	13.31	13.14	13.22	748,472	-0.04(-0.30%)
Nov 20, 2023	13.10	13.28	13.04	13.26	822,092	+0.12(+0.91%)
Nov 17, 2023	13.21	13.24	13.08	13.14	781,381	-0.17(-1.28%)
Nov 16, 2023	13.22	13.32	13.08	13.31	1,836,366	+0.28(+2.15%)
Nov 15, 2023	13.08	13.25	13.00	13.03	872,577	+0.00(+0.00%)
Nov 14, 2023	13.00	13.09	12.84	13.03	1,339,505	+0.47(+3.74%)
Nov 13, 2023	12.47	12.61	12.45	12.56	514,079	+0.17(+1.37%)
Nov 10, 2023	12.34	12.46	12.27	12.39	930,362	+0.07(+0.57%)
Nov 09, 2023	12.31	12.40	12.11	12.32	1,098,092	-0.07(-0.56%)
Nov 08, 2023	12.56	12.60	12.23	12.39	703,543	-0.08(-0.64%)
Nov 07, 2023	12.57	12.58	12.45	12.47	630,180	+0.11(+0.89%)
Nov 06, 2023	12.27	12.41	12.18	12.36	662,984	-0.02(-0.16%)
Nov 03, 2023	12.26	12.43	12.21	12.38	667,855	+0.24(+1.98%)
Nov 02, 2023	12.03	12.19	12.03	12.14	450,846	+0.18(+1.51%)
Nov 01, 2023	11.68	11.97	11.65	11.96	863,611	+0.42(+3.64%)
Oct 31, 2023	11.50	11.65	11.46	11.54	671,684	-0.04(-0.35%)
Oct 30, 2023	12.02	12.06	11.54	11.58	1,073,211	-0.33(-2.77%)
Oct 27, 2023	12.32	12.33	11.85	11.91	1,200,100	-0.23(-1.89%)
Oct 26, 2023	12.11	12.16	12.02	12.14	839,070	+0.16(+1.34%)
Oct 25, 2023	12.10	12.10	11.93	11.98	1,103,927	-0.13(-1.07%)
Oct 24, 2023	12.22	12.23	12.09	12.11	1,042,856	-0.04(-0.33%)
Oct 23, 2023	11.88	12.31	11.86	12.15	1,516,459	+0.13(+1.08%)
Oct 20, 2023	11.83	12.02	11.75	12.02	7,248,597	+0.09(+0.75%)
Oct 19, 2023	11.75	12.23	11.75	11.93	2,025,274	+0.19(+1.62%)
Oct 18, 2023	11.99	11.99	11.69	11.74	1,479,126	-0.41(-3.37%)
Oct 17, 2023	12.07	12.27	12.02	12.15	1,305,849	-0.24(-1.94%)
Oct 16, 2023	12.26	12.45	12.06	12.39	4,119,564	+0.36(+2.99%)
Oct 13, 2023	12.18	12.25	11.99	12.03	977,313	+0.13(+1.09%)
Oct 12, 2023	12.27	12.32	11.83	11.90	553,229	-0.36(-2.94%)
Oct 11, 2023	12.23	12.28	12.10	12.26	1,292,248	-0.03(-0.24%)
Oct 10, 2023	12.09	12.30	12.05	12.29	789,130	+0.42(+3.54%)
Oct 09, 2023	11.61	11.88	11.56	11.87	702,415	+0.25(+2.15%)
Oct 06, 2023	11.43	11.68	11.29	11.62	706,677	-0.07(-0.60%)
Oct 05, 2023	11.79	11.84	11.56	11.69	565,802	-0.10(-0.85%)
Oct 04, 2023	11.66	11.85	11.51	11.79	1,288,144	+0.21(+1.81%)
Oct 03, 2023	11.82	11.91	11.57	11.58	1,386,094	-0.31(-2.61%)
Oct 02, 2023	12.15	12.15	11.82	11.89	1,492,494	-0.23(-1.90%)
Sep 29, 2023	12.09	12.24	12.03	12.12	1,623,181	+0.47(+4.03%)
Sep 28, 2023	11.58	11.74	11.54	11.65	814,758	+0.02(+0.17%)
Sep 27, 2023	12.00	12.04	11.49	11.63	1,871,651	-0.37(-3.08%)
Sep 26, 2023	12.24	12.32	11.96	12.00	786,420	-0.31(-2.52%)
Sep 25, 2023	12.29	12.35	12.24	12.31	541,759	-0.06(-0.49%)
Sep 22, 2023	12.50	12.58	12.34	12.37	807,121	-0.03(-0.24%)
Sep 21, 2023	12.17	12.62	12.16	12.40	1,326,602	+0.07(+0.57%)
Sep 20, 2023	12.56	12.57	12.29	12.33	1,045,129	-0.09(-0.72%)
Sep 19, 2023	12.54	12.58	12.40	12.42	660,816	-0.05(-0.40%)
Sep 18, 2023	12.44	12.58	12.32	12.47	864,827	+0.14(+1.14%)
Sep 15, 2023	12.56	12.70	12.28	12.33	3,680,413	-0.24(-1.91%)
Sep 14, 2023	12.32	12.68	12.29	12.57	1,521,528	+0.38(+3.12%)
Sep 13, 2023	12.06	12.21	12.05	12.19	1,247,725	+0.25(+2.09%)
Sep 12, 2023	11.83	12.02	11.83	11.94	1,239,852	+0.04(+0.34%)
Sep 11, 2023	11.69	12.04	11.69	11.90	1,190,962	+0.37(+3.21%)
Sep 08, 2023	11.52	11.61	11.43	11.53	426,786	+0.02(+0.17%)
Sep 07, 2023	11.59	11.72	11.50	11.51	734,768	-0.12(-1.03%)
Sep 06, 2023	11.72	11.91	11.61	11.63	609,024	-0.12(-1.02%)
Sep 05, 2023	11.65	11.85	11.65	11.75	932,074	-0.07(-0.59%)