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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	5.127	5.310	5.109	5.249	2,510,244	+0.15(+2.91%)
Jun 28, 2018	5.092	5.144	5.013	5.101	1,444,274	+0.05(+1.04%)
Jun 27, 2018	5.179	5.214	4.996	5.048	2,589,278	-0.20(-3.83%)
Jun 26, 2018	5.380	5.380	5.214	5.249	1,661,149	-0.11(-2.12%)
Jun 25, 2018	5.345	5.415	5.258	5.363	1,438,614	+0.10(+1.82%)
Jun 22, 2018	5.415	5.415	5.219	5.267	1,498,811	-0.12(-2.27%)
Jun 21, 2018	5.520	5.590	5.380	5.389	1,745,005	-0.18(-3.29%)
Jun 20, 2018	5.590	5.634	5.511	5.572	1,677,444	+0.04(+0.79%)
Jun 19, 2018	5.363	5.594	5.328	5.529	1,965,334	+0.17(+3.26%)
Jun 18, 2018	5.328	5.389	5.280	5.354	2,309,265	+0.00(+0.00%)
Jun 15, 2018		5.380	5.206	5.354	8,075,114	-0.08(-1.45%)
Jun 14, 2018	5.503	5.581	5.372	5.433	3,277,531	-0.04(-0.80%)
Jun 13, 2018	5.660	5.660	5.398	5.476	2,050,352	-0.19(-3.39%)
Jun 12, 2018	5.581	5.730	5.581	5.668	2,123,128	+0.07(+1.25%)
Jun 11, 2018	5.642	5.765	5.537	5.599	3,257,794	-0.10(-1.69%)
Jun 08, 2018	5.668	5.738	5.459	5.695	2,314,795	+0.17(+3.16%)
Jun 07, 2018	5.572	5.660	5.328	5.520	4,947,572	-0.20(-3.51%)
Jun 06, 2018		5.730		5.721	3,604,839	+0.03(+0.46%)
Jun 05, 2018	5.896	5.939	5.695	5.695	1,680,177	-0.28(-4.68%)
Jun 04, 2018	5.948	5.992	5.852	5.974	2,512,378	+0.10(+1.63%)
Jun 01, 2018	6.044	6.096	5.839	5.878	2,057,092	-0.12(-2.04%)
May 31, 2018	6.088	6.096	5.977	6.000	974,999	-0.03(-0.58%)
May 30, 2018	6.114	6.140	5.974	6.035	2,516,008	-0.01(-0.14%)
May 29, 2018	6.044	6.127	6.009	6.044	1,629,910	-0.17(-2.67%)
May 25, 2018		6.210	6.210	6.210	0	+0.00(+0.00%)
May 24, 2018	6.210	6.227	6.149	6.210	1,723,644	-0.05(-0.84%)
May 23, 2018	6.280	6.293	6.166	6.262	2,214,401	+0.00(+0.00%)
May 22, 2018	6.210	6.345	6.149	6.262	2,517,309	+0.14(+2.28%)
May 21, 2018	6.227	6.232	6.027	6.123	2,660,850	-0.04(-0.71%)
May 18, 2018	6.201	6.262	6.096	6.166	6,422,517	-0.35(-5.36%)
May 17, 2018	6.559	6.594	6.411	6.516	3,927,288	-0.07(-1.06%)
May 16, 2018	6.559	6.638	6.507	6.586	2,639,394	-0.03(-0.53%)
May 15, 2018	6.690	6.743	6.446	6.620	6,650,082	-0.13(-1.94%)
May 14, 2018	7.092	7.153	6.690	6.751	5,445,271	-0.26(-3.74%)
May 11, 2018	7.503	7.538	6.952	7.014	4,034,542	-0.48(-6.41%)
May 10, 2018	7.686	7.704	7.459	7.494	3,431,467	-0.44(-5.51%)
May 09, 2018	8.000	8.040	7.904	7.931	1,818,692	-0.08(-0.98%)
May 08, 2018	8.131	8.131	7.878	8.009	1,292,865	+0.04(+0.55%)
May 07, 2018	8.035	8.083	7.957	7.966	1,684,261	-0.41(-4.90%)
May 04, 2018	8.315	8.437	8.280	8.376	1,984,708	-0.02(-0.21%)
May 03, 2018	8.446	8.476	8.262	8.394	1,225,382	-0.11(-1.33%)
May 02, 2018	8.507	8.629	8.385	8.507	2,272,439	-0.18(-2.11%)
May 01, 2018	8.708	8.717	8.542	8.690	1,583,757	-0.03(-0.30%)
Apr 30, 2018	8.690	8.874	8.690	8.717	1,782,660	-0.05(-0.58%)
Apr 27, 2018	8.759	8.831	8.716	8.767	1,592,799	+0.15(+1.78%)
Apr 26, 2018	8.563	8.670	8.521	8.614	1,893,537	+0.11(+1.30%)
Apr 25, 2018	8.444	8.508	8.334	8.504	1,702,829	+0.01(+0.10%)
Apr 24, 2018	8.529	8.640	8.419	8.495	2,252,942	-0.03(-0.30%)
Apr 23, 2018	8.487	8.538	8.368	8.521	1,639,941	-0.03(-0.40%)
Apr 20, 2018	8.546	8.597	8.402	8.555	1,553,995	-0.07(-0.79%)
Apr 19, 2018	8.478	8.657	8.453	8.623	1,418,677	+0.10(+1.20%)
Apr 18, 2018	8.368	8.555	8.368	8.521	2,223,284	+0.20(+2.45%)
Apr 17, 2018	8.300	8.372	8.274	8.317	1,857,789	+0.03(+0.41%)
Apr 16, 2018	8.453	8.461	8.257	8.283	1,827,879	-0.14(-1.72%)
Apr 13, 2018	8.419	8.449	8.309	8.427	1,789,818	+0.00(+0.00%)
Apr 12, 2018	8.495	8.546	8.393	8.427	1,600,039	-0.09(-1.10%)
Apr 11, 2018	8.266	8.589	8.257	8.521	1,286,382	+0.24(+2.87%)
Apr 10, 2018	8.172	8.356	8.087	8.283	1,550,579	-0.05(-0.61%)
Apr 09, 2018	8.546	8.568	8.317	8.334	1,921,494	-0.20(-2.39%)
Apr 06, 2018	8.691	8.708	8.504	8.538	1,616,828	-0.20(-2.33%)
Apr 05, 2018	8.725	8.750	8.546	8.742	2,497,482	+0.12(+1.38%)
Apr 04, 2018	8.580	8.682	8.504	8.623	2,166,153	-0.25(-2.78%)
Apr 03, 2018	8.921	8.946	8.808	8.870	1,463,922	+0.10(+1.16%)