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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	7.134	7.288	7.012	7.119	4,598,962	-0.29(-3.94%)
Feb 27, 2014	7.150	7.449	7.088	7.411	3,988,288	+0.35(+5.01%)
Feb 26, 2014	7.104	7.161	6.989	7.058	2,984,035	-0.04(-0.54%)
Feb 25, 2014	7.219	7.219	7.058	7.096	4,666,218	-0.03(-0.43%)
Feb 24, 2014	7.204	7.227	7.111	7.127	4,800,046	-0.08(-1.07%)
Feb 21, 2014	7.088	7.227	7.081	7.204	3,545,494	+0.15(+2.07%)
Feb 20, 2014	6.904	7.115	6.804	7.058	2,772,174	+0.28(+4.08%)
Feb 19, 2014	6.743	6.866	6.731	6.781	4,530,356	-0.01(-0.11%)
Feb 18, 2014	7.012	7.081	6.750	6.789	6,041,298	-0.56(-7.63%)
Feb 14, 2014	7.234	7.349	7.349	7.349	2,754,412	+0.14(+1.92%)
Feb 13, 2014	7.042	7.242	6.950	7.211	5,326,756	-0.16(-2.19%)
Feb 12, 2014	7.611	7.657	7.319	7.372	3,893,664	-0.46(-5.88%)
Feb 11, 2014	7.411	7.849	7.365	7.833	5,247,151	+0.77(+10.87%)
Feb 10, 2014	7.173	7.173	7.027	7.065	2,465,471	-0.14(-1.92%)
Feb 07, 2014	7.142	7.227	7.127	7.204	3,385,831	+0.05(+0.64%)
Feb 06, 2014	6.720	7.165	6.712	7.157	4,647,539	+0.45(+6.64%)
Feb 05, 2014	6.758	6.812	6.581	6.712	3,307,437	-0.07(-1.02%)
Feb 04, 2014	6.643	6.850	6.628	6.781	3,281,474	+0.13(+1.96%)
Feb 03, 2014	6.743	6.835	6.651	6.651	2,147,386	-0.36(-5.15%)
Jan 31, 2014	6.912	7.104	6.866	7.012	2,764,454	-0.01(-0.11%)
Jan 30, 2014	7.073	7.096	6.950	7.019	3,414,359	+0.18(+2.58%)
Jan 29, 2014	6.950	6.973	6.820	6.843	6,769,961	-0.25(-3.47%)
Jan 28, 2014	7.211	7.246	7.081	7.088	4,296,104	-0.06(-0.86%)
Jan 27, 2014	7.465	7.488	7.150	7.150	3,840,234	-0.26(-3.52%)
Jan 24, 2014	7.657	7.657	7.396	7.411	3,363,382	-0.39(-5.02%)
Jan 23, 2014	7.995	8.033	7.741	7.803	2,095,215	-0.24(-2.96%)
Jan 22, 2014	7.895	8.064	7.887	8.041	2,225,072	+0.16(+2.05%)
Jan 21, 2014	7.841	7.964	7.756	7.879	2,359,632	+0.03(+0.39%)
Jan 17, 2014	7.634	7.849	7.849	7.849	2,917,570	+0.13(+1.69%)
Jan 16, 2014	7.657	7.726	7.611	7.718	1,873,405	+0.05(+0.70%)
Jan 15, 2014	7.703	7.856	7.657	7.664	1,996,252	-0.04(-0.50%)
Jan 14, 2014	7.618	7.749	7.557	7.703	1,693,042	+0.18(+2.35%)
Jan 13, 2014	7.749	7.764	7.518	7.526	4,030,914	-0.27(-3.45%)
Jan 10, 2014	7.764	7.972	7.764	7.795	3,457,053	-0.19(-2.40%)
Jan 09, 2014	8.125	8.133	7.849	7.987	2,520,016	-0.07(-0.86%)
Jan 08, 2014	8.309	8.371	7.972	8.056	2,125,887	-0.02(-0.19%)
Jan 07, 2014	8.171	8.210	8.056	8.071	2,664,766	-0.02(-0.19%)
Jan 06, 2014	8.294	8.294	8.079	8.087	2,709,858	-0.18(-2.23%)
Jan 03, 2014	8.317	8.402	8.194	8.271	1,643,327	-0.05(-0.55%)
Jan 02, 2014	8.394	8.425	8.302	8.317	1,687,423	-0.39(-4.50%)
Dec 31, 2013	8.678	8.709	8.709	8.709	964,102	+0.06(+0.71%)
Dec 30, 2013	8.786	8.832	8.647	8.647	1,615,561	-0.15(-1.66%)
Dec 27, 2013	8.632	8.832	8.632	8.793	2,105,309	+0.19(+2.23%)
Dec 26, 2013	8.617	8.709	8.540	8.601	2,277,448	-0.03(-0.36%)
Dec 24, 2013	8.793	8.832	8.609	8.632	744,768	-0.07(-0.79%)
Dec 23, 2013	8.571	8.709	8.532	8.701	1,930,867	+0.27(+3.19%)
Dec 20, 2013	8.271	8.463	8.233	8.432	4,752,034	+0.25(+3.10%)
Dec 19, 2013	8.225	8.302	8.133	8.179	2,302,767	-0.14(-1.66%)
Dec 18, 2013	8.187	8.448	8.041	8.317	3,400,458	+0.16(+1.98%)
Dec 17, 2013	8.033	8.225	8.025	8.156	3,068,969	+0.13(+1.63%)
Dec 16, 2013	7.803	8.041	7.803	8.025	2,529,918	+0.15(+1.85%)
Dec 13, 2013	7.657	7.952	7.657	7.879	2,910,460	+0.16(+2.09%)
Dec 12, 2013	7.672	7.718	7.526	7.718	2,688,939	+0.20(+2.66%)
Dec 11, 2013	7.741	7.741	7.461	7.518	2,381,772	-0.22(-2.78%)
Dec 10, 2013	7.818	7.833	7.649	7.733	2,379,826	+0.00(+0.00%)
Dec 09, 2013	7.756	7.764	7.684	7.733	1,935,650	+0.05(+0.70%)
Dec 06, 2013	7.657	7.810	7.580	7.680	1,896,512	+0.18(+2.46%)
Dec 05, 2013	7.457	7.618	7.426	7.495	1,097,087	-0.05(-0.71%)
Dec 04, 2013	7.472	7.588	7.419	7.549	2,194,202	-0.03(-0.41%)
Dec 03, 2013	7.672	7.737	7.465	7.580	2,640,174	-0.24(-3.05%)