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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	7.031	7.208	7.016	7.100	8,144,785	+0.12(+1.76%)
Mar 28, 2014	6.886	7.200	6.874	6.978	3,520,364	+0.12(+1.79%)
Mar 27, 2014	6.633	6.893	6.564	6.855	4,706,176	+0.37(+5.67%)
Mar 26, 2014	6.510	6.763	6.464	6.487	6,291,841	-0.02(-0.24%)
Mar 25, 2014	6.587	6.633	6.468	6.502	7,353,814	-0.04(-0.59%)
Mar 24, 2014	6.610	6.663	6.441	6.541	2,463,747	+0.02(+0.35%)
Mar 21, 2014	6.387	6.556	6.257	6.518	11,167,547	+0.08(+1.31%)
Mar 20, 2014	6.801	6.801	6.426	6.433	9,333,795	-0.45(-6.57%)
Mar 19, 2014	6.924	7.008	6.771	6.886	2,289,233	+0.02(+0.22%)
Mar 18, 2014	6.610	6.947	6.610	6.870	3,239,256	+0.24(+3.58%)
Mar 17, 2014	6.602	6.717	6.556	6.633	1,875,223	+0.04(+0.58%)
Mar 14, 2014	6.694	6.763	6.556	6.594	2,210,698	-0.12(-1.83%)
Mar 13, 2014	6.932	6.947	6.671	6.717	3,331,944	-0.17(-2.45%)
Mar 12, 2014	6.847	6.993	6.794	6.886	2,141,365	-0.03(-0.44%)
Mar 11, 2014	6.794	7.001	6.794	6.916	4,014,623	+0.12(+1.81%)
Mar 10, 2014	6.916	6.939	6.748	6.794	3,003,228	-0.12(-1.77%)
Mar 07, 2014	7.031	7.054	6.786	6.916	2,274,528	-0.21(-3.01%)
Mar 06, 2014	7.062	7.254	7.062	7.131	2,233,819	-0.02(-0.32%)
Mar 05, 2014	7.139	7.223	7.024	7.154	2,122,585	+0.02(+0.21%)
Mar 04, 2014	7.162	7.315	7.116	7.139	2,047,965	+0.03(+0.43%)
Mar 03, 2014	7.062	7.131	6.909	7.108	2,431,127	+0.00(+0.00%)
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%)