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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.04	15.04	14.87	14.96	368,991	-0.15(-0.98%)
Dec 28, 2023	15.18	15.23	15.00	15.11	674,541	-0.07(-0.45%)
Dec 27, 2023	15.06	15.26	15.04	15.18	496,954	+0.10(+0.65%)
Dec 26, 2023	15.19	15.25	15.04	15.08	416,256	-0.01(-0.07%)
Dec 22, 2023	14.91	15.20	14.89	15.09	975,512	+0.20(+1.32%)
Dec 21, 2023	14.75	14.95	14.70	14.89	1,766,075	+0.36(+2.50%)
Dec 20, 2023	14.55	14.77	14.50	14.53	1,371,017	-0.18(-1.20%)
Dec 19, 2023	14.66	14.81	14.53	14.70	1,353,726	+0.28(+1.91%)
Dec 18, 2023	14.24	14.48	14.16	14.43	646,280	+0.37(+2.65%)
Dec 15, 2023	14.18	14.24	14.04	14.06	1,973,687	-0.13(-0.90%)
Dec 14, 2023	14.46	14.51	14.11	14.18	785,372	-0.05(-0.34%)
Dec 13, 2023	13.76	14.31	13.76	14.23	2,820,881	+0.55(+4.02%)
Dec 12, 2023	13.63	13.72	13.46	13.68	507,132	+0.03(+0.22%)
Dec 11, 2023	13.49	13.67	13.38	13.65	1,496,707	+0.23(+1.68%)
Dec 08, 2023	13.40	13.55	13.32	13.43	710,113	-0.08(-0.58%)
Dec 07, 2023	13.72	13.75	13.41	13.51	1,407,643	-0.24(-1.72%)
Dec 06, 2023	13.68	13.76	13.64	13.74	833,063	+0.26(+1.89%)
Dec 05, 2023	13.43	13.57	13.40	13.49	730,379	+0.01(+0.07%)
Dec 04, 2023	13.60	13.73	13.46	13.48	926,364	-0.24(-1.72%)
Dec 01, 2023	13.37	13.74	13.35	13.71	696,278	+0.24(+1.75%)
Nov 30, 2023	13.36	13.57	13.27	13.48	1,565,584	+0.16(+1.18%)
Nov 29, 2023	13.44	13.55	13.32	13.32	795,889	-0.24(-1.74%)
Nov 28, 2023	13.63	13.75	13.55	13.56	752,832	+0.02(+0.14%)
Nov 27, 2023	13.73	13.76	13.47	13.54	1,019,890	-0.03(-0.22%)
Nov 24, 2023	13.51	13.59	13.42	13.57	880,611	+0.42(+3.21%)
Nov 22, 2023	13.23	13.28	13.02	13.14	1,329,412	+0.16(+1.21%)
Nov 21, 2023	13.04	13.07	12.91	12.99	761,972	-0.04(-0.30%)
Nov 20, 2023	12.87	13.04	12.81	13.03	836,920	+0.12(+0.91%)
Nov 17, 2023	12.98	13.01	12.85	12.91	795,474	-0.17(-1.28%)
Nov 16, 2023	12.99	13.08	12.85	13.07	1,869,488	+0.28(+2.15%)
Nov 15, 2023	12.85	13.02	12.77	12.80	888,315	+0.00(+0.00%)
Nov 14, 2023	12.77	12.86	12.61	12.80	1,363,665	+0.46(+3.74%)
Nov 13, 2023	12.25	12.39	12.23	12.34	523,351	+0.17(+1.37%)
Nov 10, 2023	12.12	12.24	12.05	12.17	947,143	+0.07(+0.57%)
Nov 09, 2023	12.09	12.19	11.90	12.10	1,117,898	-0.07(-0.57%)
Nov 08, 2023	12.34	12.38	12.02	12.17	716,232	-0.08(-0.64%)
Nov 07, 2023	12.35	12.36	12.23	12.25	641,546	+0.11(+0.89%)
Nov 06, 2023	12.05	12.19	11.96	12.14	674,942	-0.02(-0.16%)
Nov 03, 2023	12.04	12.21	11.99	12.16	679,901	+0.24(+1.98%)
Nov 02, 2023	11.82	11.97	11.82	11.92	458,977	+0.18(+1.50%)
Nov 01, 2023	11.47	11.76	11.44	11.75	879,188	+0.41(+3.64%)
Oct 31, 2023	11.30	11.45	11.26	11.34	683,799	-0.04(-0.35%)
Oct 30, 2023	11.81	11.85	11.34	11.37	1,092,568	-0.32(-2.77%)
Oct 27, 2023	12.10	12.11	11.64	11.70	1,221,746	-0.23(-1.89%)
Oct 26, 2023	11.90	11.94	11.80	11.92	854,204	+0.16(+1.34%)
Oct 25, 2023	11.89	11.89	11.71	11.77	1,123,838	-0.13(-1.07%)
Oct 24, 2023	12.00	12.02	11.88	11.90	1,061,666	-0.04(-0.33%)
Oct 23, 2023	11.67	12.10	11.65	11.93	1,543,811	+0.13(+1.08%)
Oct 20, 2023	11.62	11.81	11.54	11.81	7,379,341	+0.09(+0.75%)
Oct 19, 2023	11.54	12.01	11.54	11.72	2,061,804	+0.19(+1.62%)
Oct 18, 2023	11.78	11.78	11.48	11.53	1,505,805	-0.40(-3.37%)
Oct 17, 2023	11.86	12.05	11.81	11.93	1,329,402	-0.24(-1.94%)
Oct 16, 2023	12.04	12.22	11.85	12.17	4,193,869	+0.35(+2.99%)
Oct 13, 2023	11.96	12.03	11.78	11.82	994,940	+0.13(+1.09%)
Oct 12, 2023	12.05	12.10	11.62	11.69	563,207	-0.35(-2.94%)
Oct 11, 2023	12.01	12.06	11.88	12.04	1,315,556	-0.03(-0.24%)
Oct 10, 2023	11.88	12.09	11.84	12.07	803,363	+0.41(+3.54%)
Oct 09, 2023	11.40	11.67	11.36	11.66	715,084	+0.25(+2.15%)
Oct 06, 2023	11.23	11.47	11.09	11.41	719,423	-0.07(-0.60%)
Oct 05, 2023	11.58	11.63	11.36	11.48	576,007	-0.10(-0.85%)
Oct 04, 2023	11.45	11.64	11.31	11.58	1,311,378	+0.21(+1.81%)
Oct 03, 2023	11.61	11.70	11.37	11.37	1,411,095	-0.30(-2.61%)