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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.60	11.65	11.37	11.39	744,783	-0.43(-3.65%)
Aug 30, 2023	11.93	12.04	11.80	11.83	576,796	-0.14(-1.15%)
Aug 29, 2023	11.74	11.97	11.69	11.96	774,719	+0.10(+0.83%)
Aug 28, 2023	11.83	11.90	11.72	11.87	1,586,087	+0.05(+0.42%)
Aug 25, 2023	11.86	11.94	11.71	11.82	1,211,823	-0.01(-0.08%)
Aug 24, 2023	11.95	12.17	11.81	11.83	1,974,263	-0.11(-0.90%)
Aug 23, 2023	12.03	12.05	11.82	11.93	2,001,456	+0.04(+0.33%)
Aug 22, 2023	11.81	11.97	11.71	11.90	602,879	+0.32(+2.80%)
Aug 21, 2023	11.64	11.64	11.46	11.57	760,887	-0.24(-2.00%)
Aug 18, 2023	11.31	11.83	11.31	11.81	978,938	+0.32(+2.82%)
Aug 17, 2023	11.62	11.70	11.41	11.48	1,565,385	+0.08(+0.69%)
Aug 16, 2023	11.14	11.61	11.10	11.40	2,734,598	+0.57(+5.26%)
Aug 15, 2023	11.08	11.09	10.81	10.83	1,182,534	-0.28(-2.56%)
Aug 14, 2023	11.05	11.25	10.94	11.12	891,733	-0.08(-0.70%)
Aug 11, 2023	11.09	11.37	10.95	11.20	1,769,973	+0.49(+4.59%)
Aug 10, 2023	10.86	10.99	10.70	10.71	691,674	+0.00(+0.00%)
Aug 09, 2023	10.73	10.77	10.57	10.71	703,453	-0.08(-0.73%)
Aug 08, 2023	10.69	10.81	10.66	10.79	786,756	+0.10(+0.92%)
Aug 07, 2023	10.67	10.71	10.57	10.69	1,225,411	-0.08(-0.73%)
Aug 04, 2023	10.79	10.87	10.68	10.77	1,280,548	+0.02(+0.18%)
Aug 03, 2023	11.12	11.18	10.73	10.75	1,289,841	-0.56(-4.95%)
Aug 02, 2023	11.42	11.50	11.26	11.31	757,357	-0.12(-1.03%)
Aug 01, 2023	11.57	11.57	11.28	11.42	1,258,479	-0.57(-4.75%)
Jul 31, 2023	11.87	12.02	11.74	11.99	1,475,121	+0.26(+2.18%)
Jul 28, 2023	11.80	11.84	11.64	11.74	1,107,731	+0.10(+0.84%)
Jul 27, 2023	11.71	11.74	11.56	11.64	1,437,986	-0.04(-0.34%)
Jul 26, 2023	11.54	11.71	11.46	11.68	584,457	+0.08(+0.68%)
Jul 25, 2023	11.61	11.78	11.58	11.60	920,832	+0.12(+1.03%)
Jul 24, 2023	11.41	11.62	11.33	11.48	835,897	+0.08(+0.69%)
Jul 21, 2023	11.19	11.47	11.17	11.40	3,263,985	+0.38(+3.48%)
Jul 20, 2023	11.13	11.13	10.89	11.02	1,360,101	-0.08(-0.71%)
Jul 19, 2023	11.11	11.25	10.94	11.10	1,622,430	-0.02(-0.18%)
Jul 18, 2023	11.05	11.16	10.93	11.12	1,031,038	+0.05(+0.44%)
Jul 17, 2023	11.04	11.11	10.97	11.07	2,004,136	-0.07(-0.62%)
Jul 14, 2023	11.30	11.32	11.12	11.14	468,040	-0.23(-1.99%)
Jul 13, 2023	11.33	11.43	11.26	11.37	958,064	+0.18(+1.58%)
Jul 12, 2023	11.31	11.43	11.19	11.19	1,300,244	+0.09(+0.80%)
Jul 11, 2023	10.96	11.11	10.78	11.10	1,185,971	-0.13(-1.14%)
Jul 10, 2023	11.29	11.40	11.21	11.23	603,237	-0.06(-0.52%)
Jul 07, 2023	11.13	11.42	11.11	11.29	1,203,135	+0.29(+2.68%)
Jul 06, 2023	11.14	11.19	10.87	10.99	1,030,535	-0.32(-2.86%)
Jul 05, 2023	11.28	11.46	11.20	11.32	752,545	-0.22(-1.87%)
Jul 03, 2023	11.57	11.73	11.52	11.53	463,333	-0.10(-0.84%)
Jun 30, 2023	11.39	11.77	11.39	11.63	1,898,457	+0.37(+3.32%)
Jun 29, 2023	11.11	11.28	11.08	11.26	824,684	+0.15(+1.33%)
Jun 28, 2023	11.20	11.25	11.09	11.11	879,983	-0.24(-2.08%)
Jun 27, 2023	11.52	11.55	11.18	11.35	1,117,424	+0.00(+0.00%)
Jun 26, 2023	11.44	11.50	11.30	11.35	849,962	-0.05(-0.43%)
Jun 23, 2023	11.28	11.54	11.24	11.39	1,375,914	+0.14(+1.22%)
Jun 22, 2023	11.33	11.34	11.16	11.26	801,054	-0.21(-1.80%)
Jun 21, 2023	11.28	11.52	11.25	11.46	950,769	+0.14(+1.21%)
Jun 20, 2023	11.14	11.40	11.10	11.33	1,066,286	+0.36(+3.31%)
Jun 16, 2023	10.78	11.11	10.77	10.96	4,242,274	+0.04(+0.36%)
Jun 15, 2023	10.96	11.00	10.82	10.92	1,663,425	+0.01(+0.09%)
Jun 14, 2023	10.89	11.05	10.84	10.91	1,875,977	+0.07(+0.63%)
Jun 13, 2023	11.05	11.06	10.80	10.84	911,832	-0.19(-1.69%)
Jun 12, 2023	11.06	11.17	10.84	11.03	1,317,026	+0.06(+0.54%)
Jun 09, 2023	10.79	11.08	10.75	10.97	975,725	+0.22(+2.01%)
Jun 08, 2023	10.68	10.78	10.63	10.76	418,031	+0.11(+1.02%)
Jun 07, 2023	10.92	10.94	10.62	10.65	1,025,281	-0.11(-1.01%)
Jun 06, 2023	10.50	10.81	10.50	10.76	841,517	+0.33(+3.20%)
Jun 05, 2023	10.52	10.57	10.37	10.42	624,843	-0.15(-1.39%)
Jun 02, 2023	10.53	10.68	10.48	10.57	1,114,867	+0.27(+2.57%)