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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	5.417	5.490	5.336	5.360	3,176,526	-0.03(-0.60%)
Mar 30, 2016	5.360	5.498	5.328	5.393	5,241,241	+0.08(+1.53%)
Mar 29, 2016	5.230	5.336	5.214	5.311	2,972,397	+0.06(+1.08%)
Mar 28, 2016	5.303	5.328	5.238	5.254	3,591,453	+0.25(+5.03%)
Mar 24, 2016	4.954	5.003	5.003	5.003	2,250,257	-0.01(-0.16%)
Mar 23, 2016	5.019	5.084	4.978	5.011	1,350,234	-0.17(-3.29%)
Mar 22, 2016	5.206	5.234	5.173	5.181	1,547,035	-0.01(-0.16%)
Mar 21, 2016	5.116	5.238	5.116	5.190	3,050,389	-0.02(-0.31%)
Mar 18, 2016	5.238	5.250	5.181	5.206	4,264,464	+0.06(+1.26%)
Mar 17, 2016	5.076	5.190	5.035	5.141	2,136,150	+0.24(+4.80%)
Mar 16, 2016	4.735	4.921	4.686	4.905	3,954,020	+0.11(+2.20%)
Mar 15, 2016	4.881	4.938	4.743	4.800	5,139,111	-0.18(-3.59%)
Mar 14, 2016	5.084	5.084	4.962	4.978	3,243,913	-0.19(-3.77%)
Mar 11, 2016	5.076	5.190	5.068	5.173	2,876,154	+0.04(+0.79%)
Mar 10, 2016	4.995	5.165	4.978	5.133	4,465,374	+0.11(+2.27%)
Mar 09, 2016	4.978	5.072	4.889	5.019	1,956,217	+0.08(+1.64%)
Mar 08, 2016	4.897	4.962	4.869	4.938	2,229,339	+0.04(+0.83%)
Mar 07, 2016	4.889	4.962	4.840	4.897	2,067,823	-0.03(-0.66%)
Mar 04, 2016	5.173	5.246	4.897	4.930	4,545,443	-0.06(-1.30%)
Mar 03, 2016	4.718	5.035	4.694	4.995	3,460,588	+0.35(+7.52%)
Mar 02, 2016	4.702	4.714	4.605	4.645	2,883,462	-0.05(-1.04%)
Mar 01, 2016	4.621	4.702	4.580	4.694	1,713,439	+0.17(+3.77%)
Feb 29, 2016	4.548	4.613	4.507	4.524	2,201,683	+0.04(+0.91%)
Feb 26, 2016	4.540	4.580	4.467	4.483	1,398,425	-0.01(-0.18%)
Feb 25, 2016	4.434	4.540	4.434	4.491	4,075,292	+0.06(+1.47%)
Feb 24, 2016	4.434	4.434	4.345	4.426	1,688,393	-0.19(-4.22%)
Feb 23, 2016	4.637	4.674	4.613	4.621	4,924,884	-0.10(-2.07%)
Feb 22, 2016	4.589	4.735	4.572	4.718	2,217,308	+0.29(+6.61%)
Feb 19, 2016	4.312	4.446	4.312	4.426	2,960,685	+0.02(+0.55%)
Feb 18, 2016	4.442	4.467	4.353	4.402	2,021,941	-0.10(-2.17%)
Feb 17, 2016	4.434	4.532	4.402	4.499	1,884,626	+0.11(+2.59%)
Feb 16, 2016	4.361	4.386	4.239	4.386	2,202,016	+0.11(+2.47%)
Feb 12, 2016	4.337	4.280	4.280	4.280	2,661,276	-0.04(-0.94%)
Feb 11, 2016	4.329	4.402	4.288	4.321	1,416,869	-0.17(-3.80%)
Feb 10, 2016	4.410	4.540	4.394	4.491	1,846,922	+0.11(+2.41%)
Feb 09, 2016	4.361	4.410	4.264	4.386	1,170,196	-0.06(-1.28%)
Feb 08, 2016	4.499	4.540	4.373	4.442	1,526,799	-0.13(-2.84%)
Feb 05, 2016	4.483	4.597	4.418	4.572	2,199,220	+0.10(+2.18%)
Feb 04, 2016	4.418	4.560	4.410	4.475	2,502,732	+0.16(+3.77%)
Feb 03, 2016	4.199	4.325	4.158	4.312	3,405,165	+0.16(+3.91%)
Feb 02, 2016	4.199	4.223	4.117	4.150	1,985,776	-0.15(-3.40%)
Feb 01, 2016	4.231	4.337	4.223	4.296	2,496,978	-0.02(-0.38%)
Jan 29, 2016	4.223	4.321	4.191	4.312	3,616,789	+0.24(+5.78%)
Jan 28, 2016	4.093	4.109	4.020	4.077	2,774,078	+0.06(+1.62%)
Jan 27, 2016	3.979	4.126	3.979	4.012	2,700,801	+0.11(+2.92%)
Jan 26, 2016	3.785	3.927	3.752	3.898	1,813,955	+0.10(+2.56%)
Jan 25, 2016	3.801	3.923	3.760	3.801	1,654,518	-0.06(-1.47%)
Jan 22, 2016	3.671	3.858	3.655	3.858	1,264,612	+0.28(+7.71%)
Jan 21, 2016	3.646	3.699	3.573	3.581	2,942,560	-0.19(-4.96%)
Jan 20, 2016	3.744	3.813	3.614	3.768	3,652,535	+0.01(+0.22%)
Jan 19, 2016	3.809	3.833	3.732	3.760	2,174,071	+0.30(+8.69%)
Jan 15, 2016	3.533	3.460	3.460	3.460	1,666,237	-0.18(-4.91%)
Jan 14, 2016	3.606	3.687	3.577	3.638	1,865,695	+0.07(+2.05%)
Jan 13, 2016	3.646	3.683	3.557	3.565	3,191,046	+0.04(+1.15%)
Jan 12, 2016	3.492	3.533	3.411	3.525	1,853,270	+0.13(+3.83%)
Jan 11, 2016	3.492	3.533	3.366	3.395	1,948,917	+0.07(+2.20%)
Jan 08, 2016	3.330	3.362	3.297	3.322	1,572,522	+0.02(+0.49%)
Jan 07, 2016	3.378	3.427	3.232	3.305	2,170,631	-0.24(-6.86%)
Jan 06, 2016	3.573	3.610	3.533	3.549	1,552,645	-0.09(-2.46%)
Jan 05, 2016	3.614	3.679	3.553	3.638	1,327,657	+0.01(+0.22%)