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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	6.830	6.961	6.615	6.624	4,010,084	-0.02(-0.28%)
Sep 29, 2021	6.503	6.746	6.465	6.643	5,980,579	+0.14(+2.16%)
Sep 28, 2021	6.587	6.648	6.475	6.503	4,512,205	-0.13(-1.97%)
Sep 27, 2021	6.568	6.755	6.568	6.634	6,071,197	-0.05(-0.70%)
Sep 24, 2021	6.484	6.681	6.484	6.681	7,308,568	+0.07(+1.13%)
Sep 23, 2021	6.615	6.690	6.540	6.606	5,421,860	+0.00(+0.00%)
Sep 22, 2021	6.437	6.695	6.419	6.606	6,786,919	+0.21(+3.22%)
Sep 21, 2021	6.316	6.521	6.288	6.400	4,338,583	+0.08(+1.33%)
Sep 20, 2021	6.175	6.316	6.119	6.316	2,151,751	+0.10(+1.66%)
Sep 17, 2021	6.222	6.241	6.114	6.213	2,721,168	-0.07(-1.04%)
Sep 16, 2021	6.194	6.344	6.171	6.278	1,936,975	+0.03(+0.45%)
Sep 15, 2021	6.288	6.297	6.138	6.250	1,375,266	-0.01(-0.15%)
Sep 14, 2021	6.288	6.395	6.236	6.259	2,227,125	-0.02(-0.30%)
Sep 13, 2021	6.185	6.311	6.143	6.278	1,539,017	+0.23(+3.87%)
Sep 10, 2021	6.250	6.274	5.997	6.044	2,294,297	-0.04(-0.62%)
Sep 09, 2021	5.941	6.185	5.885	6.082	3,660,438	+0.13(+2.20%)
Sep 08, 2021	6.259	6.283	5.941	5.951	3,450,836	-0.51(-7.83%)
Sep 07, 2021	6.447	6.582	6.400	6.456	1,215,255	+0.01(+0.15%)
Sep 03, 2021	6.596	6.634	6.395	6.447	1,488,408	-0.21(-3.09%)
Sep 02, 2021	6.531	6.657	6.512	6.652	2,285,071	+0.03(+0.42%)
Sep 01, 2021	6.559	6.727	6.559	6.624	2,138,624	+0.15(+2.31%)
Aug 31, 2021	6.615	6.634	6.409	6.475	2,336,062	-0.17(-2.54%)
Aug 30, 2021	6.587	6.666	6.531	6.643	1,216,476	-0.03(-0.42%)
Aug 27, 2021	6.512	6.709	6.451	6.671	1,632,785	+0.22(+3.48%)
Aug 26, 2021	6.475	6.596	6.412	6.447	1,532,170	-0.08(-1.29%)
Aug 25, 2021	6.381	6.535	6.306	6.531	888,029	+0.08(+1.31%)
Aug 24, 2021	6.269	6.540	6.269	6.447	2,021,573	+0.15(+2.38%)
Aug 23, 2021	6.072	6.306	6.063	6.297	2,968,323	-0.05(-0.74%)
Aug 20, 2021	5.633	6.503	5.600	6.344	9,207,701	+0.68(+12.07%)
Aug 19, 2021	5.492	5.731	5.389	5.661	3,498,552	+0.10(+1.85%)
Aug 18, 2021	5.745	5.810	5.525	5.558	3,379,063	-0.29(-4.96%)
Aug 17, 2021	5.960	6.044	5.773	5.848	2,125,815	-0.17(-2.80%)
Aug 16, 2021	6.016	6.058	5.960	6.016	1,594,434	+0.02(+0.31%)
Aug 13, 2021	6.128	6.128	5.951	5.997	1,846,574	-0.16(-2.58%)
Aug 12, 2021	6.194	6.250	6.138	6.157	1,098,582	-0.11(-1.79%)
Aug 11, 2021	6.316	6.334	6.203	6.269	1,050,919	-0.02(-0.30%)
Aug 10, 2021	6.362	6.390	6.259	6.288	1,083,724	-0.12(-1.90%)
Aug 09, 2021	6.428	6.484	6.269	6.409	1,028,955	+0.06(+0.88%)
Aug 06, 2021	6.250	6.386	6.138	6.353	2,128,178	+0.11(+1.80%)
Aug 05, 2021	6.475	6.554	6.222	6.241	1,572,810	-0.16(-2.49%)
Aug 04, 2021	6.465	6.521	6.297	6.400	1,616,537	-0.08(-1.30%)
Aug 03, 2021	6.372	6.493	6.250	6.484	1,749,617	-0.05(-0.72%)
Aug 02, 2021	6.503	6.662	6.465	6.531	1,651,475	+0.18(+2.80%)
Jul 30, 2021	6.559	6.624	6.344	6.353	1,305,576	-0.26(-3.96%)
Jul 29, 2021	6.652	6.709	6.554	6.615	1,037,583	-0.03(-0.42%)
Jul 28, 2021	6.419	6.643	6.419	6.643	1,299,572	+0.20(+3.05%)
Jul 27, 2021	6.428	6.465	6.367	6.447	640,435	+0.02(+0.29%)
Jul 26, 2021	6.400	6.484	6.362	6.428	1,048,304	+0.02(+0.29%)
Jul 23, 2021	6.568	6.606	6.381	6.409	1,223,577	-0.12(-1.86%)
Jul 22, 2021	6.428	6.568	6.409	6.531	2,737,792	+0.08(+1.31%)
Jul 21, 2021	6.437	6.455	6.353	6.447	1,094,737	-0.02(-0.29%)
Jul 20, 2021	6.372	6.503	6.353	6.465	1,097,030	+0.06(+0.88%)
Jul 19, 2021	6.624	6.648	6.348	6.409	1,382,685	-0.39(-5.78%)
Jul 16, 2021	6.690	6.952	6.676	6.802	1,641,354	+0.15(+2.25%)
Jul 15, 2021	6.774	6.849	6.615	6.652	1,217,627	-0.20(-2.87%)
Jul 14, 2021	6.718	6.868	6.606	6.849	1,419,178	+0.31(+4.72%)
Jul 13, 2021	6.559	6.620	6.489	6.540	869,708	-0.10(-1.55%)
Jul 12, 2021	6.372	6.652	6.334	6.643	2,534,285	+0.31(+4.87%)
Jul 09, 2021	6.316	6.456	6.194	6.334	1,377,993	+0.04(+0.59%)
Jul 08, 2021	6.400	6.414	6.274	6.297	1,390,513	-0.16(-2.46%)
Jul 07, 2021	6.465	6.479	6.269	6.456	1,917,510	+0.04(+0.58%)
Jul 06, 2021	6.578	6.615	6.400	6.419	1,603,185	-0.36(-5.38%)
Jul 02, 2021	6.737	6.830	6.690	6.783	1,177,717	+0.09(+1.40%)