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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.630	4.696	4.589	4.605	2,162,699	+0.04(+0.91%)
Feb 26, 2016	4.622	4.662	4.547	4.564	1,373,664	-0.01(-0.18%)
Feb 25, 2016	4.514	4.622	4.514	4.572	4,003,133	+0.07(+1.47%)
Feb 24, 2016	4.514	4.514	4.423	4.506	1,658,498	-0.20(-4.22%)
Feb 23, 2016	4.721	4.758	4.696	4.704	4,837,682	-0.10(-2.07%)
Feb 22, 2016	4.671	4.820	4.655	4.804	2,178,048	+0.30(+6.61%)
Feb 19, 2016	4.390	4.527	4.390	4.506	2,908,262	+0.02(+0.55%)
Feb 18, 2016	4.522	4.547	4.431	4.481	1,986,140	-0.10(-2.17%)
Feb 17, 2016	4.514	4.613	4.481	4.580	1,851,256	+0.12(+2.59%)
Feb 16, 2016	4.440	4.465	4.316	4.465	2,163,026	+0.11(+2.47%)
Feb 12, 2016	4.415	4.357	4.357	4.357	2,614,154	-0.04(-0.94%)
Feb 11, 2016	4.407	4.481	4.365	4.398	1,391,781	-0.17(-3.80%)
Feb 10, 2016	4.489	4.622	4.473	4.572	1,814,220	+0.11(+2.41%)
Feb 09, 2016	4.440	4.489	4.341	4.465	1,149,476	-0.06(-1.28%)
Feb 08, 2016	4.580	4.622	4.452	4.522	1,499,764	-0.13(-2.84%)
Feb 05, 2016	4.564	4.680	4.498	4.655	2,160,280	+0.10(+2.18%)
Feb 04, 2016	4.498	4.642	4.489	4.555	2,458,418	+0.17(+3.77%)
Feb 03, 2016	4.274	4.403	4.233	4.390	3,344,872	+0.17(+3.91%)
Feb 02, 2016	4.274	4.299	4.192	4.225	1,950,615	-0.15(-3.40%)
Feb 01, 2016	4.307	4.415	4.299	4.374	2,452,765	-0.02(-0.38%)
Jan 29, 2016	4.299	4.398	4.266	4.390	3,552,748	+0.24(+5.78%)
Jan 28, 2016	4.167	4.183	4.093	4.150	2,724,959	+0.07(+1.62%)
Jan 27, 2016	4.051	4.200	4.051	4.084	2,652,980	+0.12(+2.92%)
Jan 26, 2016	3.853	3.997	3.820	3.968	1,781,836	+0.10(+2.56%)
Jan 25, 2016	3.869	3.993	3.828	3.869	1,625,223	-0.06(-1.47%)
Jan 22, 2016	3.737	3.927	3.720	3.927	1,242,221	+0.28(+7.71%)
Jan 21, 2016	3.712	3.766	3.638	3.646	2,890,458	-0.19(-4.96%)
Jan 20, 2016	3.811	3.882	3.679	3.836	3,587,862	+0.01(+0.22%)
Jan 19, 2016	3.878	3.902	3.799	3.828	2,135,576	+0.31(+8.69%)
Jan 15, 2016	3.596	3.522	3.522	3.522	1,636,734	-0.18(-4.91%)
Jan 14, 2016	3.671	3.754	3.642	3.704	1,832,661	+0.07(+2.05%)
Jan 13, 2016	3.712	3.749	3.621	3.630	3,134,544	+0.04(+1.15%)
Jan 12, 2016	3.555	3.596	3.472	3.588	1,820,455	+0.13(+3.83%)
Jan 11, 2016	3.555	3.596	3.427	3.456	1,914,409	+0.07(+2.20%)
Jan 08, 2016	3.390	3.423	3.357	3.381	1,544,678	+0.02(+0.49%)
Jan 07, 2016	3.439	3.489	3.291	3.365	2,132,197	-0.25(-6.86%)
Jan 06, 2016	3.638	3.675	3.596	3.613	1,525,154	-0.09(-2.46%)
Jan 05, 2016	3.679	3.745	3.617	3.704	1,304,149	+0.01(+0.22%)
Jan 04, 2016	3.729	3.778	3.663	3.696	1,491,590	-0.11(-2.83%)
Dec 31, 2015	3.836	3.803	3.803	3.803	1,587,022	-0.06(-1.50%)
Dec 30, 2015	3.861	3.911	3.811	3.861	1,339,865	-0.07(-1.89%)
Dec 29, 2015	4.043	4.055	3.935	3.935	1,350,219	-0.07(-1.65%)
Dec 28, 2015	4.035	4.059	3.968	4.002	1,159,852	+0.05(+1.26%)
Dec 24, 2015	3.902	3.952	3.952	3.952	649,516	-0.02(-0.42%)
Dec 23, 2015	3.927	4.043	3.890	3.968	2,011,517	+0.30(+8.11%)
Dec 22, 2015	3.671	3.720	3.638	3.671	1,594,381	+0.04(+1.14%)
Dec 21, 2015	3.638	3.654	3.539	3.630	2,078,457	+0.07(+2.09%)
Dec 18, 2015	3.663	3.720	3.555	3.555	2,277,508	-0.18(-4.87%)
Dec 17, 2015	3.828	3.853	3.729	3.737	2,006,238	-0.04(-1.09%)
Dec 16, 2015	3.638	3.811	3.588	3.778	2,662,495	+0.07(+2.01%)
Dec 15, 2015	3.787	3.803	3.700	3.704	3,402,232	+0.07(+1.82%)
Dec 14, 2015	3.770	3.795	3.613	3.638	4,813,843	-0.09(-2.44%)
Dec 11, 2015	3.869	3.869	3.729	3.729	3,945,221	-0.22(-5.65%)
Dec 10, 2015	4.043	4.109	3.952	3.952	3,400,077	-0.17(-4.21%)
Dec 09, 2015	4.126	4.274	4.093	4.126	2,306,114	+0.13(+3.31%)
Dec 08, 2015	3.902	4.018	3.844	3.993	2,523,816	+0.05(+1.26%)
Dec 07, 2015	4.059	4.072	3.911	3.944	1,833,343	-0.07(-1.65%)
Dec 04, 2015	4.093	4.117	3.989	4.010	2,153,696	-0.12(-2.81%)
Dec 03, 2015	4.126	4.200	4.076	4.126	2,526,215	+0.06(+1.42%)
Dec 02, 2015	4.051	4.080	3.952	4.068	2,045,488	+0.17(+4.46%)