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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	11.08	11.17	10.91	11.09	1,159,832	+0.14(+1.31%)
Aug 29, 2019	10.90	11.05	10.81	10.95	1,412,671	+0.08(+0.74%)
Aug 28, 2019	10.86	10.88	10.67	10.87	1,887,402	-0.04(-0.41%)
Aug 27, 2019	11.09	11.16	10.79	10.91	1,556,407	-0.21(-1.85%)
Aug 26, 2019	11.42	11.43	10.99	11.12	2,389,457	-0.23(-2.05%)
Aug 23, 2019	11.98	12.11	11.33	11.35	2,170,401	-0.64(-5.38%)
Aug 22, 2019	12.07	12.23	11.99	11.99	2,010,876	-0.19(-1.54%)
Aug 21, 2019	11.79	12.23	11.62	12.18	1,563,948	+0.60(+5.18%)
Aug 20, 2019	11.38	11.66	11.30	11.58	1,109,948	+0.09(+0.78%)
Aug 19, 2019	11.90	11.90	11.46	11.49	1,078,640	-0.27(-2.28%)
Aug 16, 2019	11.81	11.90	11.66	11.76	2,190,831	-0.02(-0.15%)
Aug 15, 2019	11.82	11.93	11.35	11.78	2,534,314	-0.52(-4.22%)
Aug 14, 2019	12.66	12.82	12.26	12.30	1,394,030	-0.63(-4.85%)
Aug 13, 2019	12.83	13.06	12.78	12.93	1,634,148	+0.02(+0.14%)
Aug 12, 2019	12.60	12.93	12.59	12.91	1,423,517	-0.09(-0.69%)
Aug 09, 2019	12.68	13.06	12.66	13.00	1,163,069	+0.16(+1.26%)
Aug 08, 2019	12.32	12.95	12.31	12.84	1,879,928	+0.56(+4.52%)
Aug 07, 2019	12.07	12.31	11.87	12.28	1,639,391	-0.03(-0.22%)
Aug 06, 2019	12.24	12.32	12.00	12.31	1,388,435	+0.17(+1.40%)
Aug 05, 2019	12.41	12.43	12.07	12.14	1,925,009	-0.67(-5.24%)
Aug 02, 2019	12.81	12.87	12.50	12.81	2,073,273	+0.04(+0.35%)
Aug 01, 2019	12.63	13.07	12.60	12.76	2,498,276	+0.30(+2.44%)
Jul 31, 2019	12.56	12.70	12.30	12.46	2,620,136	-0.08(-0.64%)
Jul 30, 2019	12.25	12.56	12.25	12.54	1,389,317	+0.28(+2.26%)
Jul 29, 2019	12.30	12.33	12.13	12.26	1,183,401	-0.16(-1.30%)
Jul 26, 2019	12.37	12.48	12.24	12.42	1,297,931	+0.17(+1.39%)
Jul 25, 2019	12.34	12.41	12.16	12.25	1,033,742	-0.18(-1.44%)
Jul 24, 2019	12.48	12.53	12.29	12.43	1,686,270	+0.06(+0.51%)
Jul 23, 2019	12.58	12.59	12.32	12.37	1,429,990	-0.12(-0.93%)
Jul 22, 2019	12.61	12.69	12.37	12.49	1,549,941	-0.02(-0.14%)
Jul 19, 2019	12.75	12.78	12.48	12.50	2,783,753	-0.34(-2.65%)
Jul 18, 2019	12.67	12.93	12.63	12.84	2,149,175	+0.64(+5.29%)
Jul 17, 2019	12.20	12.23	11.98	12.20	3,036,032	+0.21(+1.79%)
Jul 16, 2019	12.23	12.31	11.95	11.98	1,438,300	-0.19(-1.55%)
Jul 15, 2019	12.25	12.39	12.12	12.17	1,032,214	-0.13(-1.09%)
Jul 12, 2019	12.25	12.49	12.05	12.31	2,068,250	-0.06(-0.51%)
Jul 11, 2019	12.37	12.54	12.18	12.37	2,586,685	+0.57(+4.86%)
Jul 10, 2019	11.64	11.99	11.62	11.80	2,595,652	+0.34(+2.97%)
Jul 09, 2019	11.39	11.62	11.30	11.46	1,036,626	-0.02(-0.16%)
Jul 08, 2019	11.51	11.62	11.41	11.47	829,279	+0.00(+0.00%)
Jul 05, 2019	11.30	11.48	11.22	11.47	1,700,060	+0.53(+4.83%)
Jul 03, 2019	11.05	11.12	10.76	10.95	1,420,065	-0.14(-1.29%)
Jul 02, 2019	11.19	11.26	10.96	11.09	1,514,618	+0.02(+0.16%)
Jul 01, 2019	11.12	11.32	10.98	11.07	2,094,220	+0.17(+1.56%)
Jun 28, 2019	10.87	11.04	10.85	10.90	1,071,859	+0.21(+1.93%)
Jun 27, 2019	10.41	10.78	10.29	10.70	1,493,542	+0.12(+1.10%)
Jun 26, 2019	10.73	10.78	10.56	10.58	873,884	-0.10(-0.92%)
Jun 25, 2019	10.85	10.90	10.58	10.68	1,117,725	-0.17(-1.57%)
Jun 24, 2019	10.88	11.02	10.75	10.85	1,129,398	-0.15(-1.38%)
Jun 21, 2019	11.09	11.12	10.94	11.00	2,182,569	-0.24(-2.15%)
Jun 20, 2019	11.20	11.33	11.04	11.24	820,352	+0.21(+1.95%)
Jun 19, 2019	10.79	11.04	10.62	11.03	2,082,164	+0.21(+1.99%)
Jun 18, 2019	10.91	10.96	10.72	10.81	1,602,524	+0.07(+0.67%)
Jun 17, 2019	10.64	10.95	10.53	10.74	2,261,353	+0.11(+1.01%)
Jun 14, 2019	10.97	11.04	10.52	10.63	2,574,985	-0.45(-4.04%)
Jun 13, 2019	11.01	11.22	10.99	11.08	1,517,554	+0.30(+2.74%)
Jun 12, 2019	10.88	11.16	10.74	10.78	2,222,707	-0.13(-1.23%)
Jun 11, 2019	10.96	10.96	10.62	10.92	2,825,620	-0.01(-0.08%)
Jun 10, 2019	10.96	11.03	10.84	10.93	1,354,803	-0.12(-1.05%)
Jun 07, 2019	11.22	11.36	11.01	11.04	1,220,787	-0.12(-1.04%)
Jun 06, 2019	11.63	11.64	11.06	11.16	2,699,966	-0.02(-0.16%)
Jun 05, 2019	11.18	11.35	11.09	11.18	1,978,987	-0.06(-0.56%)
Jun 04, 2019	10.53	11.32	10.42	11.24	6,361,545	+1.14(+11.26%)