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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.64	11.89	11.29	11.88	3,321,383	-0.12(-0.99%)
Feb 27, 2020	12.10	12.50	11.99	12.00	1,618,503	-0.37(-3.02%)
Feb 26, 2020	12.78	12.99	12.23	12.37	2,051,105	-0.36(-2.86%)
Feb 25, 2020	13.04	13.09	12.57	12.74	1,103,806	-0.22(-1.69%)
Feb 24, 2020	13.22	13.22	12.96	12.96	810,953	-0.57(-4.25%)
Feb 21, 2020	13.24	13.62	13.19	13.53	716,213	+0.14(+1.02%)
Feb 20, 2020	13.50	13.52	13.24	13.40	1,260,841	-0.39(-2.84%)
Feb 19, 2020	13.62	13.90	13.59	13.79	1,330,995	+0.25(+1.82%)
Feb 18, 2020	13.40	13.58	13.39	13.54	1,308,574	-0.02(-0.13%)
Feb 14, 2020	13.36	13.58	13.29	13.56	861,956	+0.27(+2.06%)
Feb 13, 2020	13.28	13.40	13.22	13.29	685,863	-0.07(-0.55%)
Feb 12, 2020	13.18	13.50	13.15	13.36	1,880,656	+0.15(+1.17%)
Feb 11, 2020	13.02	13.25	12.97	13.20	1,198,108	+0.33(+2.55%)
Feb 10, 2020	13.05	13.09	12.77	12.88	1,407,960	-0.35(-2.62%)
Feb 07, 2020	13.50	13.52	13.20	13.22	1,042,901	-0.40(-2.95%)
Feb 06, 2020	13.80	13.81	13.43	13.62	3,036,993	-0.12(-0.86%)
Feb 05, 2020	13.71	13.80	13.55	13.74	1,656,006	+0.34(+2.52%)
Feb 04, 2020	13.50	13.74	13.37	13.40	1,490,510	+0.11(+0.82%)
Feb 03, 2020	13.12	13.34	13.08	13.30	1,156,924	+0.38(+2.97%)
Jan 31, 2020	12.99	13.01	12.80	12.91	1,537,594	-0.28(-2.14%)
Jan 30, 2020	12.99	13.26	12.82	13.19	1,419,259	-0.29(-2.16%)
Jan 29, 2020	13.71	13.75	13.40	13.49	1,277,213	-0.52(-3.71%)
Jan 28, 2020	13.53	14.04	13.36	14.01	2,052,961	+0.78(+5.86%)
Jan 27, 2020	13.19	13.33	13.12	13.23	1,205,448	-0.33(-2.42%)
Jan 24, 2020	13.61	13.66	13.44	13.56	1,006,712	-0.08(-0.60%)
Jan 23, 2020	13.18	13.66	13.13	13.64	1,525,044	+0.46(+3.53%)
Jan 22, 2020	13.33	13.33	13.12	13.18	1,262,486	+0.16(+1.19%)
Jan 21, 2020	13.10	13.14	13.01	13.02	825,050	-0.08(-0.63%)
Jan 17, 2020	13.18	13.22	13.05	13.10	932,360	+0.05(+0.35%)
Jan 16, 2020	13.30	13.30	13.00	13.06	1,023,935	-0.24(-1.78%)
Jan 15, 2020	13.44	13.45	13.28	13.30	913,390	-0.16(-1.15%)
Jan 14, 2020	13.35	13.53	13.26	13.45	2,371,942	+0.32(+2.43%)
Jan 13, 2020	13.10	13.16	13.01	13.13	3,129,085	+0.42(+3.30%)
Jan 10, 2020	12.99	12.99	12.65	12.71	2,579,727	-0.18(-1.41%)
Jan 09, 2020	12.70	12.89	12.63	12.89	2,645,743	+0.26(+2.09%)
Jan 08, 2020	12.70	12.81	12.61	12.63	2,618,943	-0.21(-1.63%)
Jan 07, 2020	12.87	12.90	12.73	12.84	1,630,620	-0.26(-1.95%)
Jan 06, 2020	13.27	13.32	13.02	13.09	2,304,755	-0.33(-2.45%)
Jan 03, 2020	13.42	13.54	13.35	13.42	1,015,595	-0.24(-1.74%)
Jan 02, 2020	13.68	13.75	13.50	13.66	704,637	-0.06(-0.47%)
Dec 31, 2019	13.73	13.78	13.61	13.72	886,301	-0.02(-0.13%)
Dec 30, 2019	13.80	13.90	13.68	13.74	835,932	-0.03(-0.20%)
Dec 27, 2019	13.80	13.82	13.67	13.77	900,228	-0.05(-0.40%)
Dec 26, 2019	13.47	13.84	13.44	13.82	876,497	+0.38(+2.85%)
Dec 24, 2019	13.44	13.54	13.38	13.44	224,371	+0.06(+0.48%)
Dec 23, 2019	13.36	13.42	13.29	13.38	950,173	+0.17(+1.31%)
Dec 20, 2019	13.24	13.30	13.15	13.20	3,070,472	-0.15(-1.16%)
Dec 19, 2019	13.07	13.44	13.07	13.36	1,125,120	+0.15(+1.17%)
Dec 18, 2019	13.08	13.22	13.04	13.20	1,035,847	+0.22(+1.68%)
Dec 17, 2019	12.98	13.05	12.87	12.99	1,367,347	-0.12(-0.90%)
Dec 16, 2019	13.11	13.13	12.94	13.10	1,635,082	+0.22(+1.70%)
Dec 13, 2019	13.08	13.20	12.78	12.88	1,987,324	-0.29(-2.21%)
Dec 12, 2019	13.05	13.25	13.00	13.18	2,256,692	-0.43(-3.15%)
Dec 11, 2019	13.18	13.61	13.18	13.61	2,374,320	+0.50(+3.83%)
Dec 10, 2019	13.07	13.17	12.96	13.10	1,312,861	+0.07(+0.56%)
Dec 09, 2019	12.85	13.19	12.84	13.03	2,056,979	+0.17(+1.35%)
Dec 06, 2019	12.86	12.92	12.76	12.86	1,654,824	+0.17(+1.37%)
Dec 05, 2019	12.53	12.81	12.49	12.68	1,250,655	+0.16(+1.31%)
Dec 04, 2019	12.36	12.86	12.26	12.52	2,909,611	+0.15(+1.25%)
Dec 03, 2019	12.41	12.52	12.35	12.37	1,374,783	-0.05(-0.44%)