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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.584	8.608	8.432	8.536	1,774,003	-0.09(-1.02%)
Jun 27, 2014	8.568	8.631	8.504	8.624	2,063,047	+0.00(+0.00%)
Jun 26, 2014	8.600	8.631	8.512	8.624	2,729,223	-0.05(-0.55%)
Jun 25, 2014	8.751	8.751	8.596	8.671	2,272,354	+0.10(+1.21%)
Jun 24, 2014	8.576	8.719	8.536	8.568	1,649,181	+0.02(+0.28%)
Jun 23, 2014	8.639	8.671	8.488	8.544	2,124,907	-0.16(-1.83%)
Jun 20, 2014	8.512	8.727	8.472	8.703	3,197,349	+0.18(+2.05%)
Jun 19, 2014	8.616	8.655	8.464	8.528	2,480,346	-0.17(-1.92%)
Jun 18, 2014	8.353	8.743	8.353	8.695	2,744,420	+0.33(+3.90%)
Jun 17, 2014	8.273	8.448	8.265	8.369	2,214,094	+0.04(+0.48%)
Jun 16, 2014	8.249	8.361	8.202	8.329	2,223,974	+0.02(+0.29%)
Jun 13, 2014	8.241	8.361	8.221	8.305	1,938,631	+0.14(+1.66%)
Jun 12, 2014	8.202	8.313	8.082	8.170	1,676,647	-0.02(-0.29%)
Jun 11, 2014	8.369	8.369	8.082	8.194	2,760,176	+0.00(+0.00%)
Jun 10, 2014	8.082	8.241	8.050	8.194	1,955,191	+0.41(+5.32%)
Jun 06, 2014	7.795	7.915	7.756	7.779	2,882,583	+0.16(+2.09%)
Jun 05, 2014	7.764	7.819	7.588	7.620	1,767,242	-0.13(-1.64%)
Jun 04, 2014	7.644	7.783	7.604	7.748	1,194,912	+0.08(+1.04%)
Jun 03, 2014	7.676	7.756	7.628	7.668	2,001,983	-0.04(-0.52%)
Jun 02, 2014	7.795	7.859	7.676	7.708	1,335,701	-0.09(-1.12%)
May 30, 2014	7.843	7.931	7.732	7.795	1,988,387	-0.07(-0.91%)
May 29, 2014	7.939	7.994	7.851	7.867	1,518,285	-0.12(-1.50%)
May 28, 2014	7.859	8.002	7.740	7.987	1,660,059	+0.14(+1.72%)
May 27, 2014	8.042	8.098	7.807	7.851	1,641,291	-0.18(-2.28%)
May 23, 2014	8.026	8.034	8.034	8.034	1,948,350	-0.00(-0.05%)
May 22, 2014	8.138	8.162	8.034	8.038	1,091,980	+0.01(+0.15%)
May 21, 2014	7.979	8.114	7.955	8.026	3,082,861	-0.01(-0.10%)
May 20, 2014	8.050	8.217	7.987	8.034	1,817,003	-0.18(-2.23%)
May 19, 2014	7.971	8.241	7.931	8.217	2,501,779	+0.21(+2.69%)
May 16, 2014	7.859	8.042	7.740	8.002	2,850,986	+0.41(+5.46%)
May 15, 2014	7.676	7.708	7.533	7.588	2,225,995	-0.14(-1.85%)
May 14, 2014	7.779	7.867	7.724	7.732	1,760,457	-0.06(-0.72%)
May 13, 2014	7.787	7.923	7.783	7.787	2,176,497	-0.04(-0.51%)
May 12, 2014	7.620	7.835	7.620	7.827	1,711,302	+0.20(+2.61%)
May 09, 2014	7.628	7.772	7.564	7.628	2,651,668	+0.03(+0.42%)
May 08, 2014	7.692	7.803	7.557	7.596	2,671,485	-0.17(-2.15%)
May 07, 2014	7.740	7.803	7.640	7.764	2,100,565	+0.00(+0.00%)
May 06, 2014	7.692	7.891	7.660	7.764	2,345,849	+0.11(+1.46%)
May 05, 2014	7.819	7.835	7.604	7.652	2,018,763	-0.25(-3.22%)
May 02, 2014	7.636	7.915	7.557	7.907	3,629,434	+0.28(+3.65%)
May 01, 2014	7.564	7.676	7.461	7.628	2,013,516	+0.08(+1.05%)
Apr 30, 2014	7.477	7.628	7.437	7.549	2,155,485	+0.03(+0.42%)
Apr 29, 2014	7.652	7.764	7.501	7.517	2,697,428	-0.01(-0.11%)
Apr 28, 2014	7.485	7.580	7.389	7.525	2,447,917	-0.06(-0.74%)
Apr 25, 2014	7.596	7.644	7.421	7.580	2,571,207	-0.14(-1.75%)
Apr 24, 2014	7.748	7.756	7.533	7.716	2,687,157	+0.10(+1.25%)
Apr 23, 2014	7.596	7.700	7.529	7.620	4,846,858	-0.01(-0.10%)
Apr 22, 2014	7.596	7.668	7.485	7.628	4,262,250	+0.06(+0.74%)
Apr 21, 2014	7.509	7.764	7.493	7.572	2,596,431	+0.14(+1.82%)
Apr 17, 2014	7.262	7.437	7.437	7.437	3,852,494	+0.19(+2.64%)
Apr 16, 2014	6.999	7.270	6.967	7.246	5,955,731	+0.19(+2.71%)
Apr 15, 2014	7.166	7.166	6.864	7.055	6,156,800	-0.18(-2.53%)
Apr 14, 2014	7.127	7.254	7.047	7.238	4,394,568	+0.13(+1.79%)
Apr 11, 2014	7.214	7.294	7.031	7.111	6,360,254	-0.41(-5.50%)
Apr 10, 2014	7.437	7.764	7.389	7.525	7,341,885	+0.10(+1.39%)
Apr 09, 2014	7.119	7.493	6.951	7.421	4,777,835	+0.18(+2.42%)
Apr 08, 2014	7.501	7.525	7.190	7.246	4,541,819	-0.14(-1.87%)
Apr 07, 2014	7.622	7.652	7.338	7.384	4,168,817	-0.16(-2.13%)
Apr 04, 2014	7.484	7.737	7.438	7.545	5,641,815	+0.18(+2.39%)
Apr 03, 2014	7.369	7.396	7.231	7.369	4,495,345	+0.05(+0.63%)
Apr 02, 2014	7.277	7.380	7.223	7.323	3,465,051	+0.11(+1.49%)