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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	6.679	6.799	6.595	6.790	1,321,068	+0.12(+1.81%)
Mar 30, 2021	6.614	6.702	6.595	6.669	1,414,198	+0.04(+0.56%)
Mar 29, 2021	6.614	6.674	6.503	6.632	1,326,711	-0.03(-0.42%)
Mar 26, 2021	6.734	6.790	6.521	6.660	1,438,508	-0.07(-1.10%)
Mar 25, 2021	6.595	6.781	6.540	6.734	1,615,489	+0.04(+0.55%)
Mar 24, 2021	7.021	7.031	6.669	6.697	1,893,642	-0.34(-4.87%)
Mar 23, 2021	7.114	7.225	6.966	7.040	1,926,033	-0.08(-1.17%)
Mar 22, 2021	7.179	7.197	6.984	7.123	3,249,187	-0.15(-2.04%)
Mar 19, 2021	7.068	7.322	7.058	7.272	4,853,685	+0.26(+3.70%)
Mar 18, 2021	6.892	7.142	6.892	7.012	2,997,046	+0.09(+1.34%)
Mar 17, 2021	6.429	6.947	6.373	6.920	3,421,554	+0.40(+6.11%)
Mar 16, 2021	6.651	6.669	6.438	6.521	1,126,802	-0.03(-0.42%)
Mar 15, 2021	6.568	6.725	6.466	6.549	2,692,683	+0.05(+0.71%)
Mar 12, 2021	6.456	6.577	6.401	6.503	1,103,846	+0.05(+0.72%)
Mar 11, 2021	6.290	6.549	6.234	6.456	2,490,123	+0.32(+5.29%)
Mar 10, 2021	5.956	6.169	5.928	6.132	1,802,379	+0.27(+4.58%)
Mar 09, 2021	5.882	5.993	5.817	5.864	2,641,408	-0.08(-1.40%)
Mar 08, 2021	6.141	6.308	5.928	5.947	3,892,949	-0.21(-3.46%)
Mar 05, 2021	6.234	6.234	6.086	6.160	3,321,039	-0.08(-1.34%)
Mar 04, 2021	6.373	6.512	6.206	6.243	3,041,135	+0.14(+2.28%)
Mar 03, 2021	5.845	6.169	5.660	6.104	4,881,258	+0.11(+1.85%)
Mar 02, 2021	5.725	6.021	5.604	5.993	3,725,103	+0.13(+2.21%)
Mar 01, 2021	6.086	6.095	5.845	5.864	3,228,348	-0.25(-4.09%)
Feb 26, 2021	6.447	6.456	6.095	6.114	3,481,029	-0.27(-4.21%)
Feb 25, 2021	6.605	6.642	6.345	6.382	1,777,870	-0.21(-3.23%)
Feb 24, 2021	6.660	6.688	6.577	6.595	2,624,153	+0.05(+0.71%)
Feb 23, 2021	6.382	6.642	6.317	6.549	3,024,058	+0.08(+1.29%)
Feb 22, 2021	6.410	6.521	6.327	6.466	5,864,593	-0.28(-4.12%)
Feb 19, 2021	6.882	6.929	6.697	6.744	3,973,523	-0.12(-1.75%)
Feb 18, 2021	7.021	7.054	6.818	6.864	4,366,925	-0.24(-3.39%)
Feb 17, 2021	7.272	7.350	7.077	7.105	2,417,645	-0.11(-1.54%)
Feb 16, 2021	7.244	7.378	7.197	7.216	1,488,308	+0.01(+0.13%)
Feb 12, 2021	7.234	7.309	7.188	7.207	747,053	-0.10(-1.39%)
Feb 11, 2021	7.225	7.309	7.123	7.309	1,502,025	+0.17(+2.33%)
Feb 10, 2021	7.170	7.253	7.105	7.142	1,911,748	-0.27(-3.63%)
Feb 09, 2021	7.253	7.512	7.234	7.410	3,980,967	+0.49(+7.10%)
Feb 08, 2021	6.966	7.096	6.855	6.920	1,513,177	-0.11(-1.58%)
Feb 05, 2021	6.957	7.137	6.938	7.031	1,094,238	+0.10(+1.47%)
Feb 04, 2021	7.142	7.170	6.901	6.929	2,189,595	-0.30(-4.10%)
Feb 03, 2021	7.318	7.346	7.165	7.225	625,511	-0.06(-0.89%)
Feb 02, 2021	7.272	7.383	7.253	7.290	885,557	+0.19(+2.74%)
Feb 01, 2021	6.994	7.142	6.920	7.096	1,169,787	+0.19(+2.82%)
Jan 29, 2021	7.096	7.197	6.882	6.901	2,284,341	-0.26(-3.62%)
Jan 28, 2021	7.096	7.244	7.077	7.160	2,740,476	+0.12(+1.71%)
Jan 27, 2021	7.068	7.151	6.938	7.040	1,925,774	-0.01(-0.13%)
Jan 26, 2021	7.068	7.234	7.021	7.049	1,930,052	+0.19(+2.84%)
Jan 25, 2021	7.096	7.096	6.808	6.855	929,316	-0.18(-2.50%)
Jan 22, 2021	6.864	7.037	6.753	7.031	3,778,339	-0.02(-0.26%)
Jan 21, 2021	7.142	7.142	6.924	7.049	2,661,685	-0.12(-1.68%)
Jan 20, 2021	7.327	7.346	7.133	7.170	1,460,473	-0.11(-1.53%)
Jan 19, 2021	7.299	7.327	7.179	7.281	2,913,002	-0.20(-2.72%)
Jan 15, 2021	7.494	7.622	7.410	7.485	1,337,570	-0.10(-1.34%)
Jan 14, 2021	7.503	7.670	7.406	7.586	2,550,652	+0.19(+2.50%)
Jan 13, 2021	7.336	7.420	7.225	7.401	3,831,536	+0.12(+1.65%)
Jan 12, 2021	7.077	7.327	7.040	7.281	3,279,404	+0.23(+3.29%)
Jan 11, 2021	7.253	7.272	7.031	7.049	1,459,838	-0.46(-6.17%)
Jan 08, 2021	7.540	7.605	7.397	7.512	2,227,988	+0.21(+2.92%)
Jan 07, 2021	7.392	7.438	7.225	7.299	2,134,755	-0.11(-1.50%)
Jan 06, 2021	7.299	7.623	7.234	7.410	1,895,504	-0.10(-1.36%)
Jan 05, 2021	7.346	7.568	7.327	7.512	1,114,722	+0.00(+0.00%)