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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	4.068	4.068	3.939	3.978	1,542,756	-0.04(-0.93%)
Feb 25, 2010	3.903	4.022	3.880	4.016	1,784,216	+0.03(+0.70%)
Feb 24, 2010	4.092	4.094	3.955	3.988	2,400,602	-0.08(-2.04%)
Feb 23, 2010	4.120	4.167	4.046	4.071	1,371,346	-0.12(-2.90%)
Feb 22, 2010	4.265	4.284	4.174	4.192	1,387,481	-0.01(-0.19%)
Feb 19, 2010	4.200	4.244	4.171	4.200	1,135,508	-0.01(-0.28%)
Feb 18, 2010	4.100	4.237	4.100	4.212	2,450,558	+0.08(+1.92%)
Feb 17, 2010	4.094	4.157	4.089	4.132	1,650,928	+0.07(+1.61%)
Feb 16, 2010	4.068	4.129	3.998	4.067	1,022,846	+0.08(+1.93%)
Feb 12, 2010	3.955	3.990	3.990	3.990	6,699,068	-0.05(-1.36%)
Feb 11, 2010	3.945	4.079	3.906	4.045	1,364,294	+0.07(+1.79%)
Feb 10, 2010	4.041	4.055	3.939	3.974	1,436,837	-0.06(-1.59%)
Feb 09, 2010	3.911	4.055	3.910	4.038	2,710,817	+0.18(+4.56%)
Feb 08, 2010	3.857	3.924	3.836	3.862	1,923,390	-0.05(-1.37%)
Feb 05, 2010	3.884	3.935	3.776	3.915	3,337,606	+0.03(+0.81%)
Feb 04, 2010	3.973	3.973	3.840	3.884	4,244,011	-0.18(-4.45%)
Feb 03, 2010	4.060	4.155	4.055	4.065	2,675,702	-0.09(-2.22%)
Feb 02, 2010	4.114	4.179	4.087	4.157	3,159,573	+0.07(+1.83%)
Feb 01, 2010	3.883	4.134	3.880	4.082	3,326,072	+0.11(+2.73%)
Jan 29, 2010	3.991	4.049	3.894	3.974	5,180,878	+0.07(+1.70%)
Jan 28, 2010	3.879	3.950	3.854	3.907	2,455,314	+0.01(+0.27%)
Jan 27, 2010	3.862	3.915	3.830	3.897	2,140,608	-0.01(-0.36%)
Jan 26, 2010	3.917	3.952	3.876	3.911	3,046,233	-0.09(-2.36%)
Jan 25, 2010	4.011	4.145	3.935	4.005	2,135,793	+0.03(+0.82%)
Jan 22, 2010	3.968	4.015	3.922	3.973	3,958,491	-0.10(-2.49%)
Jan 21, 2010	4.150	4.198	4.055	4.074	3,867,662	-0.13(-3.00%)
Jan 20, 2010	4.198	4.246	4.159	4.200	4,333,306	-0.17(-3.92%)
Jan 19, 2010	4.337	4.417	4.264	4.372	2,952,003	-0.11(-2.50%)
Jan 15, 2010	4.452	4.484	4.484	4.484	17,932,732	-0.05(-1.01%)
Jan 14, 2010	4.474	4.589	4.473	4.529	1,989,592	-0.05(-1.20%)
Jan 13, 2010	4.553	4.635	4.500	4.584	3,722,413	-0.01(-0.20%)
Jan 12, 2010	4.616	4.618	4.536	4.593	4,936,205	-0.09(-1.99%)
Jan 11, 2010	4.633	4.710	4.633	4.687	2,853,813	+0.03(+0.65%)
Jan 08, 2010	4.446	4.703	4.385	4.656	2,680,432	+0.08(+1.68%)
Jan 07, 2010	4.563	4.582	4.516	4.579	2,013,627	-0.06(-1.28%)
Jan 06, 2010	4.598	4.659	4.562	4.639	1,894,924	-0.02(-0.53%)
Jan 05, 2010	4.690	4.690	4.610	4.663	1,977,716	+0.01(+0.13%)
Jan 04, 2010	4.632	4.697	4.623	4.658	2,080,592	+0.09(+2.02%)
Dec 31, 2009	4.595	4.565	4.565	4.565	6,431,722	-0.03(-0.61%)
Dec 30, 2009	4.558	4.617	4.553	4.593	2,468,827	+0.04(+0.90%)
Dec 29, 2009	4.504	4.623	4.467	4.553	1,472,561	+0.06(+1.38%)
Dec 28, 2009	4.470	4.519	4.438	4.491	1,042,185	+0.02(+0.50%)
Dec 24, 2009	4.425	4.479	4.404	4.469	361,910	+0.07(+1.54%)
Dec 23, 2009	4.367	4.465	4.348	4.401	2,074,646	+0.01(+0.27%)
Dec 22, 2009	4.340	4.417	4.318	4.389	1,305,007	+0.05(+1.27%)
Dec 21, 2009	4.313	4.416	4.295	4.334	2,129,769	+0.05(+1.06%)
Dec 18, 2009	4.299	4.334	4.227	4.289	2,911,687	-0.05(-1.16%)
Dec 17, 2009	4.430	4.465	4.336	4.339	2,008,820	-0.21(-4.67%)
Dec 16, 2009	4.536	4.564	4.498	4.552	1,440,059	+0.01(+0.29%)
Dec 15, 2009	4.491	4.584	4.455	4.539	2,041,973	+0.02(+0.39%)
Dec 14, 2009	4.548	4.563	4.513	4.521	1,858,438	-0.03(-0.72%)
Dec 11, 2009	4.541	4.583	4.504	4.554	2,451,500	+0.04(+0.90%)
Dec 10, 2009	4.463	4.542	4.402	4.513	2,000,766	+0.07(+1.47%)
Dec 09, 2009	4.411	4.459	4.383	4.448	1,815,552	+0.03(+0.63%)
Dec 08, 2009	4.378	4.423	4.336	4.420	2,151,165	-0.04(-0.81%)
Dec 07, 2009	4.351	4.504	4.341	4.456	1,732,872	+0.09(+1.98%)
Dec 04, 2009	4.528	4.529	4.355	4.369	2,793,026	-0.05(-1.16%)
Dec 03, 2009	4.481	4.528	4.416	4.421	1,886,535	-0.08(-1.87%)
Dec 02, 2009	4.443	4.506	4.435	4.505	1,929,311	+0.03(+0.73%)