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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.678	9.697	9.439	9.506	2,332,144	-0.24(-2.45%)
Feb 27, 2023	9.669	9.855	9.659	9.745	1,528,820	+0.07(+0.69%)
Feb 24, 2023	9.688	9.726	9.587	9.678	953,537	-0.11(-1.07%)
Feb 23, 2023	9.917	9.936	9.707	9.783	734,557	-0.06(-0.58%)
Feb 22, 2023	9.860	9.974	9.721	9.840	1,785,238	-0.04(-0.39%)
Feb 21, 2023	10.13	10.20	9.869	9.879	645,630	-0.30(-2.91%)
Feb 17, 2023	10.10	10.28	10.01	10.17	1,571,205	+0.16(+1.62%)
Feb 16, 2023	9.812	10.07	9.673	10.01	2,367,720	+0.07(+0.67%)
Feb 15, 2023	10.02	10.22	9.860	9.946	3,219,953	-0.07(-0.67%)
Feb 14, 2023	10.17	10.33	9.921	10.01	3,581,930	+0.15(+1.55%)
Feb 13, 2023	9.802	9.941	9.764	9.860	2,049,156	+0.12(+1.28%)
Feb 10, 2023	9.497	9.751	9.430	9.735	1,212,801	+0.32(+3.35%)
Feb 09, 2023	9.716	9.788	9.377	9.420	3,385,047	-0.23(-2.38%)
Feb 08, 2023	9.583	9.750	9.420	9.649	2,420,461	+0.18(+1.92%)
Feb 07, 2023	9.755	9.793	9.439	9.468	2,225,774	-0.42(-4.25%)
Feb 06, 2023	9.669	9.903	9.626	9.888	1,892,076	-0.05(-0.48%)
Feb 03, 2023	10.30	10.33	9.888	9.936	1,504,858	-0.63(-5.97%)
Feb 02, 2023	10.78	10.81	10.49	10.57	1,120,912	+0.05(+0.45%)
Feb 01, 2023	10.55	10.60	10.27	10.52	1,792,318	+0.00(+0.00%)
Jan 31, 2023	10.36	10.52	10.23	10.52	2,323,780	+0.47(+4.66%)
Jan 30, 2023	10.18	10.35	10.04	10.05	1,497,235	+0.02(+0.19%)
Jan 27, 2023	10.16	10.20	9.984	10.03	2,318,846	-0.15(-1.50%)
Jan 26, 2023	10.18	10.25	10.06	10.18	1,742,700	-0.09(-0.84%)
Jan 25, 2023	9.965	10.27	9.965	10.27	1,363,859	+0.29(+2.87%)
Jan 24, 2023	9.802	10.01	9.697	9.984	1,802,947	+0.33(+3.47%)
Jan 23, 2023	9.669	9.764	9.563	9.649	2,766,706	-0.20(-2.04%)
Jan 20, 2023	10.00	10.04	9.716	9.850	4,723,630	-0.35(-3.46%)
Jan 19, 2023	10.19	10.27	10.03	10.20	2,059,214	-0.01(-0.09%)
Jan 18, 2023	10.45	10.49	10.17	10.21	2,036,331	-0.16(-1.57%)
Jan 17, 2023	10.23	10.39	10.18	10.38	2,593,051	+0.15(+1.50%)
Jan 13, 2023	10.24	10.37	10.21	10.22	1,297,131	-0.11(-1.02%)
Jan 12, 2023	10.34	10.42	10.15	10.33	2,240,050	+0.07(+0.65%)
Jan 11, 2023	10.17	10.34	10.11	10.26	1,499,350	+0.10(+0.94%)
Jan 10, 2023	10.05	10.17	9.883	10.17	1,363,196	+0.17(+1.72%)
Jan 09, 2023	9.812	10.13	9.759	9.993	1,357,978	+0.02(+0.19%)
Jan 06, 2023	9.898	10.02	9.826	9.974	1,626,263	+0.22(+2.25%)
Jan 05, 2023	9.497	9.793	9.473	9.755	2,343,459	+0.43(+4.61%)
Jan 04, 2023	9.267	9.506	9.210	9.325	1,737,576	+0.08(+0.83%)
Jan 03, 2023	9.535	9.702	9.219	9.248	3,709,321	-0.94(-9.19%)
Dec 30, 2022	10.28	10.37	10.16	10.18	883,334	-0.13(-1.30%)
Dec 29, 2022	10.59	10.63	10.23	10.32	2,333,793	-0.08(-0.73%)
Dec 28, 2022	10.22	10.58	10.22	10.39	2,975,711	+0.23(+2.26%)
Dec 27, 2022	10.27	10.34	10.11	10.17	1,772,703	-0.63(-5.84%)
Dec 23, 2022	10.59	10.92	10.58	10.80	2,668,638	+0.33(+3.20%)
Dec 22, 2022	10.69	10.76	10.40	10.46	3,936,119	+0.25(+2.43%)
Dec 21, 2022	10.26	10.28	10.15	10.21	2,429,961	-0.17(-1.66%)
Dec 20, 2022	10.15	10.49	10.13	10.39	4,673,210	+0.48(+4.82%)
Dec 19, 2022	9.602	9.912	9.587	9.907	2,478,858	+0.27(+2.78%)
Dec 16, 2022	9.860	9.879	9.501	9.640	7,837,343	-0.31(-3.07%)
Dec 15, 2022	9.888	10.15	9.850	9.946	3,100,422	+0.03(+0.29%)
Dec 14, 2022	9.602	9.946	9.444	9.917	7,282,155	+0.24(+2.47%)
Dec 13, 2022	9.812	10.08	9.597	9.678	4,862,661	-0.11(-1.17%)
Dec 12, 2022	9.879	9.907	9.621	9.793	3,746,811	-0.32(-3.21%)
Dec 09, 2022	10.01	10.25	10.01	10.12	1,570,921	-0.14(-1.40%)
Dec 08, 2022	10.37	10.43	10.04	10.26	2,934,990	-0.27(-2.54%)
Dec 07, 2022	10.39	10.61	10.34	10.53	2,176,617	+0.21(+2.04%)
Dec 06, 2022	10.49	10.50	10.09	10.32	4,332,270	-0.35(-3.31%)
Dec 05, 2022	10.93	10.96	10.61	10.67	1,935,964	-0.40(-3.62%)
Dec 02, 2022	11.11	11.32	11.00	11.07	2,066,495	+0.02(+0.17%)