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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	7.534	7.608	7.353	7.427	2,618,248	+0.12(+1.69%)
Aug 30, 2016	7.370	7.435	7.217	7.304	1,349,179	-0.11(-1.55%)
Aug 29, 2016	7.271	7.468	7.263	7.419	2,666,518	+0.22(+3.08%)
Aug 26, 2016	7.370	7.501	7.148	7.197	2,591,403	-0.10(-1.35%)
Aug 25, 2016	7.337	7.370	7.279	7.296	1,726,103	-0.07(-1.00%)
Aug 24, 2016	7.304	7.398	7.230	7.370	1,129,020	+0.00(+0.00%)
Aug 23, 2016	7.460	7.505	7.370	7.370	1,426,090	-0.07(-0.88%)
Aug 22, 2016	7.427	7.526	7.411	7.435	1,247,651	-0.04(-0.55%)
Aug 19, 2016	7.526	7.542	7.411	7.476	929,469	-0.09(-1.19%)
Aug 18, 2016	7.632	7.641	7.485	7.567	1,675,739	-0.04(-0.54%)
Aug 17, 2016	7.591	7.657	7.411	7.608	2,957,127	-0.04(-0.54%)
Aug 16, 2016	7.895	7.961	7.649	7.649	2,341,028	-0.10(-1.27%)
Aug 15, 2016	7.698	7.784	7.509	7.747	3,071,299	+0.22(+2.94%)
Aug 12, 2016	7.706	7.780	7.481	7.526	2,397,350	-0.25(-3.27%)
Aug 11, 2016	7.567	7.788	7.567	7.780	1,812,501	+0.14(+1.83%)
Aug 10, 2016	7.608	7.698	7.583	7.641	2,048,613	+0.07(+0.98%)
Aug 09, 2016	7.501	7.624	7.493	7.567	2,439,667	+0.03(+0.44%)
Aug 08, 2016	7.550	7.645	7.396	7.534	3,103,874	-0.16(-2.13%)
Aug 05, 2016	7.682	7.723	7.550	7.698	3,156,008	+0.18(+2.40%)
Aug 04, 2016	7.329	7.542	7.288	7.517	2,678,068	+0.21(+2.81%)
Aug 03, 2016	7.025	7.337	7.000	7.312	2,485,034	+0.11(+1.48%)
Aug 02, 2016	7.419	7.435	7.140	7.206	3,398,809	-0.22(-2.98%)
Aug 01, 2016	7.632	7.632	7.386	7.427	4,061,084	-0.32(-4.13%)
Jul 29, 2016	7.657	7.764	7.538	7.747	1,964,874	+0.13(+1.72%)
Jul 28, 2016	7.682	7.706	7.595	7.616	5,458,991	-0.03(-0.43%)
Jul 27, 2016	7.698	7.747	7.591	7.649	1,788,173	-0.06(-0.75%)
Jul 26, 2016	7.780	7.801	7.673	7.706	4,056,061	-0.07(-0.95%)
Jul 25, 2016	7.796	7.809	7.706	7.780	6,756,076	-0.09(-1.15%)
Jul 22, 2016	7.550	7.875	7.509	7.870	5,998,930	+0.35(+4.69%)
Jul 21, 2016	7.501	7.543	7.452	7.517	1,431,793	-0.02(-0.33%)
Jul 20, 2016	7.468	7.558	7.427	7.542	1,470,973	+0.04(+0.55%)
Jul 19, 2016	7.411	7.517	7.386	7.501	1,320,372	+0.09(+1.22%)
Jul 18, 2016	7.288	7.444	7.288	7.411	1,587,630	+0.06(+0.78%)
Jul 15, 2016	7.526	7.526	7.296	7.353	1,631,267	-0.25(-3.24%)
Jul 14, 2016	7.616	7.690	7.567	7.599	4,042,827	+0.11(+1.42%)
Jul 13, 2016	7.427	7.526	7.411	7.493	2,622,962	+0.07(+0.88%)
Jul 12, 2016	7.517	7.583	7.427	7.427	2,953,007	+0.02(+0.22%)
Jul 11, 2016	7.337	7.468	7.329	7.411	2,562,856	+0.10(+1.35%)
Jul 08, 2016	7.099	7.353	7.046	7.312	2,354,306	+0.39(+5.57%)
Jul 07, 2016	7.115	7.115	6.918	6.927	3,047,358	-0.21(-2.88%)
Jul 06, 2016	7.140	7.181	7.115	7.132	3,055,060	-0.05(-0.69%)
Jul 05, 2016	7.165	7.263	7.107	7.181	2,474,720	-0.17(-2.34%)
Jul 01, 2016	7.427	7.353	7.353	7.353	2,862,259	+0.00(+0.00%)
Jun 30, 2016	7.403	7.403	7.296	7.353	4,822,204	+0.05(+0.67%)
Jun 29, 2016	7.238	7.411	7.222	7.304	3,901,042	+0.16(+2.30%)
Jun 28, 2016	6.984	7.156	6.927	7.140	3,336,970	+0.37(+5.45%)
Jun 27, 2016	6.795	6.803	6.689	6.771	2,249,531	-0.02(-0.36%)
Jun 24, 2016	6.721	6.886	6.680	6.795	2,560,367	-0.22(-3.16%)
Jun 23, 2016	6.935	7.033	6.869	7.017	1,450,969	+0.14(+2.03%)
Jun 22, 2016	6.754	6.910	6.734	6.877	2,924,936	+0.13(+1.95%)
Jun 21, 2016	6.762	6.779	6.635	6.746	1,896,968	+0.06(+0.86%)
Jun 20, 2016	6.795	6.803	6.672	6.689	4,583,614	+0.02(+0.25%)
Jun 17, 2016	6.730	6.762	6.623	6.672	12,279,321	-0.02(-0.25%)
Jun 16, 2016	6.475	6.697	6.442	6.689	4,120,037	+0.10(+1.49%)
Jun 15, 2016	6.549	6.664	6.475	6.590	3,242,222	+0.10(+1.52%)
Jun 14, 2016	6.713	6.779	6.418	6.492	3,962,277	-0.28(-4.12%)
Jun 13, 2016	6.590	6.844	6.590	6.771	5,899,064	+0.12(+1.85%)
Jun 10, 2016	6.664	6.705	6.623	6.648	3,620,090	-0.16(-2.41%)
Jun 09, 2016	6.820	6.853	6.754	6.812	4,202,675	+0.02(+0.24%)
Jun 08, 2016	6.500	6.795	6.483	6.795	4,566,929	+0.45(+7.12%)
Jun 07, 2016	6.196	6.371	6.180	6.344	2,077,534	+0.14(+2.25%)
Jun 06, 2016	6.262	6.327	6.147	6.204	2,285,155	+0.01(+0.13%)
Jun 03, 2016	6.040	6.204	6.032	6.196	2,230,656	+0.23(+3.85%)
Jun 02, 2016	5.958	6.016	5.892	5.966	3,259,728	-0.01(-0.14%)