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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.34	10.34	9.964	9.973	1,686,302	-0.17(-1.71%)
Feb 27, 2018	10.11	10.28	9.938	10.15	3,686,011	+0.19(+1.91%)
Feb 26, 2018	10.02	10.04	9.912	9.956	1,374,133	+0.00(+0.00%)
Feb 23, 2018	9.791	9.973	9.757	9.956	1,539,099	+0.23(+2.40%)
Feb 22, 2018	9.748	9.783	9.670	9.722	964,625	+0.05(+0.54%)
Feb 21, 2018	9.826	9.895	9.670	9.670	1,887,291	-0.01(-0.09%)
Feb 20, 2018	9.583	9.757	9.549	9.679	1,292,362	+0.14(+1.45%)
Feb 16, 2018		9.540	9.540	9.540	0	+0.03(+0.36%)
Feb 15, 2018	9.471	9.601	9.445	9.506	1,180,457	-0.02(-0.18%)
Feb 14, 2018	9.177	9.601	9.159	9.523	3,775,444	+0.26(+2.80%)
Feb 13, 2018	9.116	9.272	9.029	9.263	1,548,891	+0.16(+1.81%)
Feb 12, 2018	8.796	9.107	8.761	9.099	1,543,102	+0.27(+3.04%)
Feb 09, 2018	8.874	8.900	8.558	8.830	1,602,206	+0.05(+0.59%)
Feb 08, 2018	9.211	9.220	8.770	8.778	2,193,609	-0.31(-3.43%)
Feb 07, 2018	9.280	9.332	9.090	9.090	1,279,386	-0.24(-2.60%)
Feb 06, 2018	8.943	9.367	8.917	9.332	1,678,908	+0.20(+2.18%)
Feb 05, 2018	9.358	9.393	9.038	9.133	1,358,247	-0.35(-3.74%)
Feb 02, 2018	9.540	9.583	9.462	9.488	1,200,494	-0.36(-3.69%)
Feb 01, 2018	10.04	10.12	9.852	9.852	1,618,799	+0.03(+0.35%)
Jan 31, 2018	10.07	10.09	9.722	9.817	2,388,832	-0.11(-1.13%)
Jan 30, 2018	9.886	9.986	9.804	9.930	1,192,660	+0.04(+0.44%)
Jan 29, 2018	9.869	9.999	9.774	9.886	1,244,764	-0.04(-0.44%)
Jan 26, 2018	9.748	9.930	9.692	9.930	2,057,791	+0.10(+1.06%)
Jan 25, 2018	9.860	10.03	9.705	9.826	1,991,261	+0.00(+0.00%)
Jan 24, 2018	9.618	9.860	9.415	9.826	4,569,054	+0.43(+4.61%)
Jan 23, 2018	9.402	9.514	9.302	9.393	964,596	-0.16(-1.63%)
Jan 22, 2018	9.601	9.635	9.501	9.549	1,052,228	+0.00(+0.00%)
Jan 19, 2018	9.635	9.635	9.518	9.549	1,362,725	+0.11(+1.19%)
Jan 18, 2018	9.566	9.609	9.428	9.436	1,601,011	-0.10(-1.00%)
Jan 17, 2018	9.462	9.614	9.363	9.531	2,594,386	+0.42(+4.66%)
Jan 16, 2018	9.073	9.185	9.064	9.107	1,181,857	+0.01(+0.10%)
Jan 12, 2018		9.099	9.099	9.099	0	+0.05(+0.57%)
Jan 11, 2018	8.934	9.064	8.887	9.047	1,549,888	+0.19(+2.15%)
Jan 10, 2018		8.986	8.852	8.856	805,389	-0.13(-1.45%)
Jan 09, 2018	9.038	9.081	8.947	8.986	885,112	-0.16(-1.70%)
Jan 08, 2018	8.951	9.172	8.925	9.142	1,029,902	+0.14(+1.54%)
Jan 05, 2018	8.908	9.047	8.874	9.003	941,112	+0.14(+1.56%)
Jan 04, 2018	9.064	9.099	8.843	8.865	1,936,570	-0.23(-2.57%)
Jan 03, 2018	9.168	9.185	9.064	9.099	1,288,231	-0.09(-0.94%)
Jan 02, 2018	9.159	9.263	9.125	9.185	845,893	+0.14(+1.53%)
Dec 29, 2017		9.047	9.047	9.047	0	+0.01(+0.10%)
Dec 28, 2017	9.055	9.081	8.964	9.038	667,134	+0.03(+0.38%)
Dec 27, 2017	9.038	9.099	8.995	9.003	619,464	+0.01(+0.10%)
Dec 26, 2017	8.960	9.029	8.934	8.995	496,360	+0.16(+1.76%)
Dec 22, 2017	8.865	8.891	8.761	8.839	663,375	-0.15(-1.64%)
Dec 21, 2017	8.865	9.064	8.865	8.986	1,037,045	+0.08(+0.87%)
Dec 20, 2017	8.839	8.951	8.813	8.908	1,097,925	+0.14(+1.58%)
Dec 19, 2017	8.744	8.848	8.709	8.770	1,090,957	+0.04(+0.50%)
Dec 18, 2017	8.735	8.856	8.713	8.726	894,942	+0.04(+0.50%)
Dec 15, 2017	8.726	8.787	8.644	8.683	2,164,918	+0.09(+1.01%)
Dec 14, 2017	8.588	8.718	8.549	8.597	1,055,632	-0.09(-1.00%)
Dec 13, 2017	8.804	8.874	8.631	8.683	1,496,874	-0.13(-1.47%)
Dec 12, 2017	8.527	8.865	8.493	8.813	1,910,986	+0.05(+0.59%)
Dec 11, 2017	8.700	8.813	8.674	8.761	1,181,443	+0.05(+0.60%)
Dec 08, 2017	8.778	8.822	8.692	8.709	845,152	+0.00(+0.00%)
Dec 07, 2017	8.562	8.761	8.553	8.709	1,015,855	-0.16(-1.76%)
Dec 06, 2017	8.917	8.969	8.804	8.865	942,111	+0.03(+0.39%)
Dec 05, 2017	8.848	8.934	8.770	8.830	952,063	-0.05(-0.58%)
Dec 04, 2017	8.726	8.934	8.726	8.882	1,564,153	+0.24(+2.81%)