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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	7.123	7.277	7.001	7.108	4,606,123	-0.29(-3.94%)
Feb 27, 2014	7.139	7.438	7.077	7.399	3,994,498	+0.35(+5.01%)
Feb 26, 2014	7.093	7.150	6.978	7.047	2,988,681	-0.04(-0.54%)
Feb 25, 2014	7.208	7.208	7.047	7.085	4,673,485	-0.03(-0.43%)
Feb 24, 2014	7.192	7.215	7.100	7.116	4,807,520	-0.08(-1.07%)
Feb 21, 2014	7.077	7.215	7.070	7.192	3,551,015	+0.15(+2.07%)
Feb 20, 2014	6.893	7.104	6.794	7.047	2,776,491	+0.28(+4.08%)
Feb 19, 2014	6.732	6.855	6.721	6.771	4,537,411	-0.01(-0.11%)
Feb 18, 2014	7.001	7.070	6.740	6.778	6,050,706	-0.56(-7.63%)
Feb 14, 2014	7.223	7.338	7.338	7.338	2,758,701	+0.14(+1.92%)
Feb 13, 2014	7.031	7.231	6.939	7.200	5,335,051	-0.16(-2.19%)
Feb 12, 2014	7.599	7.645	7.307	7.361	3,899,727	-0.46(-5.88%)
Feb 11, 2014	7.399	7.836	7.353	7.821	5,255,323	+0.77(+10.87%)
Feb 10, 2014	7.162	7.162	7.016	7.054	2,469,311	-0.14(-1.92%)
Feb 07, 2014	7.131	7.215	7.116	7.192	3,391,104	+0.05(+0.64%)
Feb 06, 2014	6.709	7.154	6.702	7.146	4,654,777	+0.44(+6.64%)
Feb 05, 2014	6.748	6.801	6.571	6.702	3,312,588	-0.07(-1.02%)
Feb 04, 2014	6.633	6.840	6.617	6.771	3,286,584	+0.13(+1.96%)
Feb 03, 2014	6.732	6.824	6.640	6.640	2,150,730	-0.36(-5.15%)
Jan 31, 2014	6.901	7.093	6.855	7.001	2,768,759	-0.01(-0.11%)
Jan 30, 2014	7.062	7.085	6.939	7.008	3,419,676	+0.18(+2.58%)
Jan 29, 2014	6.939	6.962	6.809	6.832	6,780,504	-0.25(-3.47%)
Jan 28, 2014	7.200	7.235	7.070	7.077	4,302,794	-0.06(-0.86%)
Jan 27, 2014	7.453	7.476	7.139	7.139	3,846,215	-0.26(-3.52%)
Jan 24, 2014	7.645	7.645	7.384	7.399	3,368,620	-0.39(-5.02%)
Jan 23, 2014	7.982	8.020	7.729	7.790	2,098,478	-0.24(-2.96%)
Jan 22, 2014	7.882	8.051	7.875	8.028	2,228,537	+0.16(+2.05%)
Jan 21, 2014	7.829	7.951	7.744	7.867	2,363,307	+0.03(+0.39%)
Jan 17, 2014	7.622	7.836	7.836	7.836	2,922,113	+0.13(+1.69%)
Jan 16, 2014	7.645	7.714	7.599	7.706	1,876,322	+0.05(+0.70%)
Jan 15, 2014	7.691	7.844	7.645	7.652	1,999,361	-0.04(-0.50%)
Jan 14, 2014	7.606	7.737	7.545	7.691	1,695,678	+0.18(+2.35%)
Jan 13, 2014	7.737	7.752	7.507	7.514	4,037,191	-0.27(-3.45%)
Jan 10, 2014	7.752	7.959	7.752	7.783	3,462,437	-0.19(-2.40%)
Jan 09, 2014	8.112	8.120	7.836	7.974	2,523,941	-0.07(-0.86%)
Jan 08, 2014	8.296	8.358	7.959	8.043	2,129,197	-0.02(-0.19%)
Jan 07, 2014	8.158	8.197	8.043	8.059	2,668,916	-0.02(-0.19%)
Jan 06, 2014	8.281	8.281	8.066	8.074	2,714,078	-0.18(-2.23%)
Jan 03, 2014	8.304	8.389	8.181	8.258	1,645,886	-0.05(-0.55%)
Jan 02, 2014	8.381	8.412	8.289	8.304	1,690,051	-0.39(-4.50%)
Dec 31, 2013	8.665	8.695	8.695	8.695	965,604	+0.06(+0.71%)
Dec 30, 2013	8.772	8.818	8.634	8.634	1,618,076	-0.15(-1.66%)
Dec 27, 2013	8.619	8.818	8.619	8.780	2,108,588	+0.19(+2.23%)
Dec 26, 2013	8.603	8.695	8.527	8.588	2,280,994	-0.03(-0.36%)
Dec 24, 2013	8.780	8.818	8.596	8.619	745,927	-0.07(-0.79%)
Dec 23, 2013	8.557	8.695	8.519	8.688	1,933,874	+0.27(+3.19%)
Dec 20, 2013	8.258	8.450	8.220	8.419	4,759,435	+0.25(+3.10%)
Dec 19, 2013	8.212	8.289	8.120	8.166	2,306,352	-0.14(-1.66%)
Dec 18, 2013	8.174	8.435	8.028	8.304	3,405,754	+0.16(+1.98%)
Dec 17, 2013	8.020	8.212	8.013	8.143	3,073,748	+0.13(+1.63%)
Dec 16, 2013	7.790	8.028	7.790	8.013	2,533,858	+0.15(+1.85%)
Dec 13, 2013	7.645	7.940	7.645	7.867	2,914,992	+0.16(+2.09%)
Dec 12, 2013	7.660	7.706	7.514	7.706	2,693,126	+0.20(+2.66%)
Dec 11, 2013	7.729	7.729	7.449	7.507	2,385,481	-0.21(-2.78%)
Dec 10, 2013	7.806	7.821	7.637	7.721	2,383,532	+0.00(+0.00%)
Dec 09, 2013	7.744	7.752	7.672	7.721	1,938,664	+0.05(+0.70%)
Dec 06, 2013	7.645	7.798	7.568	7.668	1,899,466	+0.18(+2.46%)
Dec 05, 2013	7.445	7.606	7.415	7.484	1,098,796	-0.05(-0.71%)
Dec 04, 2013	7.461	7.576	7.407	7.537	2,197,619	-0.03(-0.41%)
Dec 03, 2013	7.660	7.725	7.453	7.568	2,644,285	-0.24(-3.05%)