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	11.38	11.39	744,775	-0.43(-3.65%)
Aug 30, 2023	11.93	12.04	11.80	11.83	576,789	-0.14(-1.15%)
Aug 29, 2023	11.74	11.97	11.69	11.96	774,710	+0.10(+0.83%)
Aug 28, 2023	11.83	11.90	11.72	11.87	1,586,069	+0.05(+0.42%)
Aug 25, 2023	11.86	11.94	11.71	11.82	1,211,809	-0.01(-0.08%)
Aug 24, 2023	11.95	12.17	11.81	11.83	1,974,240	-0.11(-0.91%)
Aug 23, 2023	12.03	12.05	11.82	11.93	2,001,434	+0.04(+0.33%)
Aug 22, 2023	11.81	11.97	11.71	11.90	602,872	+0.32(+2.80%)
Aug 21, 2023	11.64	11.64	11.46	11.57	760,878	-0.24(-2.00%)
Aug 18, 2023	11.31	11.83	11.31	11.81	978,927	+0.32(+2.82%)
Aug 17, 2023	11.62	11.70	11.41	11.48	1,565,368	+0.08(+0.69%)
Aug 16, 2023	11.14	11.61	11.10	11.40	2,734,567	+0.57(+5.26%)
Aug 15, 2023	11.08	11.09	10.81	10.83	1,182,521	-0.28(-2.56%)
Aug 14, 2023	11.05	11.25	10.94	11.12	891,723	-0.08(-0.70%)
Aug 11, 2023	11.09	11.37	10.95	11.20	1,769,953	+0.49(+4.59%)
Aug 10, 2023	10.86	10.99	10.70	10.71	691,666	+0.00(+0.00%)
Aug 09, 2023	10.73	10.77	10.57	10.71	703,445	-0.08(-0.73%)
Aug 08, 2023	10.69	10.82	10.66	10.79	786,747	+0.10(+0.92%)
Aug 07, 2023	10.67	10.71	10.57	10.69	1,225,397	-0.08(-0.73%)
Aug 04, 2023	10.79	10.87	10.68	10.77	1,280,533	+0.02(+0.18%)
Aug 03, 2023	11.12	11.18	10.73	10.75	1,289,827	-0.56(-4.95%)
Aug 02, 2023	11.42	11.50	11.26	11.31	757,348	-0.12(-1.03%)
Aug 01, 2023	11.57	11.57	11.28	11.42	1,258,464	-0.57(-4.75%)
Jul 31, 2023	11.87	12.02	11.74	11.99	1,475,104	+0.26(+2.18%)
Jul 28, 2023	11.80	11.84	11.64	11.74	1,107,718	+0.10(+0.84%)
Jul 27, 2023	11.71	11.74	11.56	11.64	1,437,970	-0.04(-0.34%)
Jul 26, 2023	11.54	11.71	11.46	11.68	584,450	+0.08(+0.68%)
Jul 25, 2023	11.61	11.78	11.58	11.60	920,822	+0.12(+1.03%)
Jul 24, 2023	11.41	11.62	11.33	11.48	835,887	+0.08(+0.69%)
Jul 21, 2023	11.19	11.47	11.17	11.40	3,263,948	+0.38(+3.48%)
Jul 20, 2023	11.13	11.13	10.89	11.02	1,360,086	-0.08(-0.71%)
Jul 19, 2023	11.11	11.25	10.94	11.10	1,622,412	-0.02(-0.18%)
Jul 18, 2023	11.05	11.16	10.93	11.12	1,031,026	+0.05(+0.44%)
Jul 17, 2023	11.04	11.11	10.97	11.07	2,004,113	-0.07(-0.62%)
Jul 14, 2023	11.30	11.32	11.12	11.14	468,035	-0.23(-1.99%)
Jul 13, 2023	11.33	11.43	11.26	11.37	958,053	+0.18(+1.58%)
Jul 12, 2023	11.31	11.43	11.19	11.19	1,300,229	+0.09(+0.80%)
Jul 11, 2023	10.96	11.11	10.78	11.10	1,185,958	-0.13(-1.14%)
Jul 10, 2023	11.29	11.40	11.21	11.23	603,231	-0.06(-0.52%)
Jul 07, 2023	11.13	11.42	11.11	11.29	1,203,122	+0.29(+2.68%)
Jul 06, 2023	11.14	11.19	10.87	10.99	1,030,523	-0.32(-2.86%)
Jul 05, 2023	11.28	11.46	11.20	11.32	752,536	-0.22(-1.87%)
Jul 03, 2023	11.57	11.73	11.52	11.53	463,327	-0.10(-0.85%)
Jun 30, 2023	11.39	11.77	11.39	11.63	1,898,435	+0.37(+3.32%)
Jun 29, 2023	11.11	11.28	11.08	11.26	824,675	+0.15(+1.33%)
Jun 28, 2023	11.20	11.25	11.09	11.11	879,973	-0.24(-2.08%)
Jun 27, 2023	11.52	11.55	11.18	11.35	1,117,411	+0.00(+0.00%)
Jun 26, 2023	11.44	11.50	11.30	11.35	849,952	-0.05(-0.43%)
Jun 23, 2023	11.28	11.54	11.24	11.39	1,375,899	+0.14(+1.22%)
Jun 22, 2023	11.33	11.34	11.16	11.26	801,045	-0.21(-1.80%)
Jun 21, 2023	11.28	11.52	11.25	11.46	950,758	+0.14(+1.21%)
Jun 20, 2023	11.14	11.40	11.10	11.33	1,066,273	+0.36(+3.31%)
Jun 16, 2023	10.78	11.11	10.77	10.96	4,242,226	+0.04(+0.36%)
Jun 15, 2023	10.96	11.00	10.82	10.92	1,663,407	+1.88(+20.74%)
May 08, 2023	9.047	9.155	8.983	9.047	1,101,600	-0.12(-1.29%)
May 05, 2023	9.135	9.317	8.949	9.165	1,297,330	+0.05(+0.54%)
May 04, 2023	9.017	9.175	8.831	9.116	2,766,128	+0.36(+4.15%)
May 03, 2023	8.703	8.821	8.610	8.752	1,872,426	+0.01(+0.11%)
May 02, 2023	8.821	8.841	8.595	8.742	2,172,108	-0.07(-0.82%)
May 01, 2023	8.881	8.948	8.805	8.815	547,695	-0.01(-0.11%)
Apr 28, 2023	8.738	8.872	8.686	8.824	2,473,713	-0.10(-1.07%)
Apr 27, 2023	9.044	9.120	8.824	8.919	3,702,198	-0.18(-1.99%)
Apr 26, 2023	9.158	9.263	9.082	9.101	1,479,435	-0.13(-1.45%)
Apr 25, 2023	9.101	9.268	9.072	9.234	1,415,397	-0.02(-0.21%)
Apr 24, 2023	9.187	9.358	9.101	9.253	1,911,308	+0.08(+0.83%)
Apr 21, 2023	9.244	9.282	9.134	9.177	2,987,705	-0.01(-0.10%)
Apr 20, 2023	9.082	9.234	9.058	9.187	1,692,892	+0.08(+0.84%)
Apr 19, 2023	8.958	9.110	8.857	9.110	4,108,068	-0.04(-0.42%)
Apr 18, 2023	9.301	9.358	9.115	9.148	1,460,918	-0.34(-3.62%)
Apr 17, 2023	9.520	9.554	9.330	9.492	2,374,563	-0.14(-1.49%)
Apr 14, 2023	9.616	9.716	9.540	9.635	1,587,535	-0.34(-3.44%)
Apr 13, 2023	9.883	10.02	9.883	9.978	625,100	+0.04(+0.38%)
Apr 12, 2023	9.912	10.10	9.854	9.940	1,775,051	+0.18(+1.86%)
Apr 11, 2023	9.702	9.845	9.597	9.759	2,017,364	+0.45(+4.82%)
Apr 10, 2023	9.311	9.330	9.129	9.311	2,516,782	-0.17(-1.81%)
Apr 06, 2023	9.530	9.559	9.411	9.482	1,987,550	+0.06(+0.61%)
Apr 05, 2023	9.349	9.511	9.272	9.425	2,526,999	-0.10(-1.10%)
Apr 04, 2023	9.530	9.683	9.468	9.530	1,353,342	+0.04(+0.40%)
Apr 03, 2023	9.501	9.559	9.368	9.492	1,053,796	-0.06(-0.60%)
Mar 31, 2023	9.578	9.616	9.406	9.549	1,078,150	+0.02(+0.20%)
Mar 30, 2023	9.559	9.649	9.306	9.530	1,658,597	+0.26(+2.78%)
Mar 29, 2023	9.215	9.330	9.044	9.272	1,952,940	+0.10(+1.04%)
Mar 28, 2023	9.053	9.244	9.053	9.177	1,408,575	+0.28(+3.11%)
Mar 27, 2023	8.710	8.967	8.691	8.900	2,851,145	+0.30(+3.44%)
Mar 24, 2023	8.280	8.638	8.061	8.605	4,678,183	-0.02(-0.22%)
Mar 23, 2023	9.024	9.034	8.547	8.624	1,319,785	-0.35(-3.93%)
Mar 22, 2023	8.958	9.211	8.877	8.977	1,855,529	+0.03(+0.32%)
Mar 21, 2023	9.015	9.134	8.929	8.948	1,713,769	-0.23(-2.49%)
Mar 20, 2023	9.292	9.334	9.125	9.177	1,556,451	-0.20(-2.14%)
Mar 17, 2023	9.482	9.501	9.272	9.377	5,212,593	-0.34(-3.53%)
Mar 16, 2023	9.559	9.776	9.540	9.721	1,459,353	+0.11(+1.19%)
Mar 15, 2023	9.330	9.673	9.215	9.606	2,274,604	+0.12(+1.31%)
Mar 14, 2023	9.444	9.649	9.416	9.482	1,613,640	+0.18(+1.95%)
Mar 13, 2023	9.101	9.458	9.091	9.301	2,801,447	+0.06(+0.62%)
Mar 10, 2023	9.416	9.530	9.177	9.244	1,263,712	-0.39(-4.06%)
Mar 09, 2023	9.654	9.835	9.549	9.635	1,511,534	-0.23(-2.32%)
Mar 08, 2023	9.664	9.873	9.645	9.864	1,496,354	+0.33(+3.50%)
Mar 07, 2023	9.454	9.540	9.377	9.530	1,052,167	-0.01(-0.10%)
Mar 06, 2023	9.301	9.597	9.234	9.540	1,304,489	+0.11(+1.21%)
Mar 03, 2023	9.444	9.549	9.392	9.425	865,558	-0.06(-0.60%)
Mar 02, 2023	9.587	9.645	9.439	9.482	1,149,014	-0.07(-0.70%)
Mar 01, 2023	9.482	9.592	9.406	9.549	1,977,398	+0.06(+0.60%)
Feb 28, 2023	9.664	9.683	9.425	9.492	2,335,641	-0.24(-2.45%)
Feb 27, 2023	9.654	9.840	9.645	9.730	1,531,112	+0.07(+0.69%)
Feb 24, 2023	9.673	9.711	9.573	9.664	954,967	-0.10(-1.07%)
Feb 23, 2023	9.902	9.921	9.692	9.769	735,658	-0.06(-0.58%)
Feb 22, 2023	9.845	9.959	9.707	9.826	1,787,914	-0.04(-0.39%)
Feb 21, 2023	10.11	10.19	9.854	9.864	646,598	-0.30(-2.91%)
Feb 17, 2023	10.08	10.26	9.997	10.16	1,573,561	+0.16(+1.62%)
Feb 16, 2023	9.797	10.06	9.659	9.997	2,371,269	+0.07(+0.67%)
Feb 15, 2023	10.01	10.20	9.845	9.931	3,224,780	-0.07(-0.67%)
Feb 14, 2023	10.15	10.31	9.906	9.997	3,587,300	+0.15(+1.55%)
Feb 13, 2023	9.788	9.926	9.749	9.845	2,052,228	+0.12(+1.28%)
Feb 10, 2023	9.482	9.736	9.416	9.721	1,214,619	+0.31(+3.35%)
Feb 09, 2023	9.702	9.773	9.363	9.406	3,390,122	-0.23(-2.38%)
Feb 08, 2023	9.568	9.735	9.406	9.635	2,424,089	+0.18(+1.92%)
Feb 07, 2023	9.740	9.778	9.425	9.454	2,229,111	-0.42(-4.25%)
Feb 06, 2023	9.654	9.888	9.611	9.873	1,894,913	-0.05(-0.48%)
Feb 03, 2023	10.28	10.32	9.873	9.921	1,507,114	-0.63(-5.97%)
Feb 02, 2023	10.76	10.79	10.48	10.55	1,122,593	+0.05(+0.45%)
Feb 01, 2023	10.53	10.59	10.26	10.50	1,795,005	+0.00(+0.00%)
Jan 31, 2023	10.34	10.51	10.22	10.50	2,327,264	+0.47(+4.66%)
Jan 30, 2023	10.17	10.33	10.03	10.04	1,499,480	+0.02(+0.19%)
Jan 27, 2023	10.14	10.19	9.969	10.02	2,322,323	-0.15(-1.50%)
Jan 26, 2023	10.17	10.24	10.05	10.17	1,745,313	-0.09(-0.84%)
Jan 25, 2023	9.950	10.26	9.950	10.26	1,365,904	+0.29(+2.87%)
Jan 24, 2023	9.788	9.993	9.683	9.969	1,805,650	+0.33(+3.47%)
Jan 23, 2023	9.654	9.749	9.549	9.635	2,770,853	-0.20(-2.04%)
Jan 20, 2023	9.988	10.03	9.702	9.835	4,730,711	-0.35(-3.46%)
Jan 19, 2023	10.18	10.25	10.02	10.19	2,062,301	-0.01(-0.09%)
Jan 18, 2023	10.44	10.48	10.15	10.20	2,039,384	-0.16(-1.57%)
Jan 17, 2023	10.22	10.38	10.17	10.36	2,596,939	+0.15(+1.50%)
Jan 13, 2023	10.23	10.35	10.20	10.21	1,299,076	-0.11(-1.02%)
Jan 12, 2023	10.32	10.40	10.13	10.31	2,243,408	+0.07(+0.65%)
Jan 11, 2023	10.16	10.32	10.09	10.25	1,501,597	+0.10(+0.94%)
Jan 10, 2023	10.04	10.16	9.869	10.15	1,365,240	+0.17(+1.72%)
Jan 09, 2023	9.797	10.11	9.745	9.978	1,360,013	+0.02(+0.19%)
Jan 06, 2023	9.883	10.00	9.811	9.959	1,628,701	+0.22(+2.25%)
Jan 05, 2023	9.482	9.778	9.458	9.740	2,346,973	+0.43(+4.61%)
Jan 04, 2023	9.253	9.492	9.196	9.311	1,740,181	+0.08(+0.83%)
Jan 03, 2023	9.520	9.687	9.206	9.234	3,714,882	-0.93(-9.19%)
Dec 30, 2022	10.26	10.35	10.14	10.17	884,658	-0.13(-1.30%)
Dec 29, 2022	10.57	10.62	10.21	10.30	2,337,292	-0.08(-0.74%)
Dec 28, 2022	10.21	10.56	10.21	10.38	2,980,172	+0.23(+2.26%)
Dec 27, 2022	10.26	10.33	10.09	10.15	1,775,360	-0.63(-5.84%)
Dec 23, 2022	10.57	10.91	10.56	10.78	2,672,638	+0.33(+3.20%)
Dec 22, 2022	10.67	10.74	10.39	10.45	3,942,020	+0.25(+2.43%)
Dec 21, 2022	10.25	10.26	10.13	10.20	2,433,604	-0.17(-1.66%)
Dec 20, 2022	10.13	10.48	10.11	10.37	4,680,216	+0.48(+4.82%)
Dec 19, 2022	9.587	9.897	9.573	9.893	2,482,574	+0.27(+2.78%)
Dec 16, 2022	9.845	9.864	9.487	9.625	7,849,093	-0.31(-3.07%)
Dec 15, 2022	9.873	10.13	9.835	9.931	3,105,070	+0.03(+0.29%)
Dec 14, 2022	9.587	9.931	9.430	9.902	7,293,072	+0.24(+2.47%)
Dec 13, 2022	9.797	10.07	9.582	9.664	4,869,951	-0.11(-1.17%)
Dec 12, 2022	9.864	9.893	9.606	9.778	3,752,429	-0.32(-3.21%)
Dec 09, 2022	9.997	10.24	9.997	10.10	1,573,276	-0.14(-1.40%)
Dec 08, 2022	10.35	10.41	10.03	10.25	2,939,391	-0.27(-2.54%)
Dec 07, 2022	10.37	10.60	10.32	10.51	2,179,880	+0.21(+2.04%)
Dec 06, 2022	10.47	10.49	10.07	10.30	4,338,765	-0.35(-3.31%)
Dec 05, 2022	10.91	10.94	10.60	10.66	1,938,867	-0.40(-3.62%)
Dec 02, 2022	11.09	11.30	10.98	11.06	2,069,593	+0.02(+0.17%)
Dec 01, 2022	11.15	11.18	10.90	11.04	1,605,786	+0.02(+0.17%)
Nov 30, 2022	10.76	11.03	10.67	11.02	3,441,343	+0.21(+1.94%)
Nov 29, 2022	10.69	10.87	10.65	10.81	3,054,191	+0.10(+0.98%)
Nov 28, 2022	10.57	10.78	10.54	10.70	2,320,751	+0.23(+2.19%)
Nov 25, 2022	10.57	10.67	10.40	10.47	979,052	+0.04(+0.37%)
Nov 23, 2022	10.40	10.46	10.27	10.44	2,277,472	-0.06(-0.55%)
Nov 22, 2022	10.59	10.62	10.34	10.49	8,453,475	-0.11(-1.08%)
Nov 21, 2022	10.29	10.63	10.14	10.61	5,881,722	+0.78(+7.96%)
Nov 18, 2022	9.797	9.883	9.645	9.826	3,911,803	+0.15(+1.58%)
Nov 17, 2022	9.501	9.692	9.296	9.673	6,240,510	-0.37(-3.70%)
Nov 16, 2022	10.31	10.37	9.940	10.05	3,634,206	-0.42(-4.01%)
Nov 15, 2022	10.45	10.53	10.25	10.46	1,788,291	+0.17(+1.67%)
Nov 14, 2022	10.09	10.48	10.03	10.29	3,410,219	+0.17(+1.70%)
Nov 11, 2022	10.05	10.34	9.950	10.12	3,014,931	+0.36(+3.71%)
Nov 10, 2022	10.03	10.07	9.659	9.759	4,074,328	-0.67(-6.40%)
Nov 09, 2022	10.67	10.80	10.43	10.43	3,540,334	-0.32(-3.02%)
Nov 08, 2022	10.59	10.85	10.57	10.75	2,134,245	+0.08(+0.71%)
Nov 07, 2022	11.04	11.08	10.62	10.67	1,914,008	-0.55(-4.93%)
Nov 04, 2022	11.45	11.49	11.19	11.23	2,788,025	+0.12(+1.12%)
Nov 03, 2022	10.94	11.20	10.89	11.10	2,036,599	+0.23(+2.11%)
Nov 02, 2022	11.18	11.20	10.81	10.88	1,879,644	-0.28(-2.48%)
Nov 01, 2022	11.04	11.37	10.85	11.15	3,144,079	+0.12(+1.13%)
Oct 31, 2022	10.51	11.14	10.42	11.03	5,166,852	+0.40(+3.77%)
Oct 28, 2022	10.34	10.66	10.22	10.63	3,285,427	+0.20(+1.92%)
Oct 27, 2022	10.18	10.64	10.18	10.43	3,764,180	+0.40(+4.00%)
Oct 26, 2022	10.23	10.29	9.959	10.03	2,904,785	-0.32(-3.13%)
Oct 25, 2022	10.37	10.48	10.28	10.35	7,122,292	-0.16(-1.54%)
Oct 24, 2022	10.49	10.60	10.32	10.51	2,535,870	-0.31(-2.82%)
Oct 21, 2022	10.30	10.93	10.30	10.82	6,748,215	+0.56(+5.49%)
Oct 20, 2022	10.24	10.33	10.16	10.26	4,805,643	+0.03(+0.28%)
Oct 19, 2022	10.16	10.33	10.07	10.23	2,212,700	+0.06(+0.56%)
Oct 18, 2022	10.16	10.22	9.931	10.17	1,919,673	+0.09(+0.85%)
Oct 17, 2022	9.902	10.30	9.883	10.08	6,089,055	+0.36(+3.73%)
Oct 14, 2022	9.940	9.950	9.697	9.721	3,024,162	-0.41(-4.05%)
Oct 13, 2022	10.04	10.25	9.773	10.13	4,382,952	+0.05(+0.47%)
Oct 12, 2022	10.27	10.29	9.964	10.08	1,894,109	-0.24(-2.31%)
Oct 11, 2022	10.66	10.67	10.24	10.32	4,756,387	-0.31(-2.87%)
Oct 10, 2022	10.49	10.67	10.43	10.63	5,257,474	+0.20(+1.92%)
Oct 07, 2022	10.37	10.46	10.26	10.43	8,114,337	-0.02(-0.18%)
Oct 06, 2022	10.51	10.67	10.40	10.45	5,253,650	-0.17(-1.62%)
Oct 05, 2022	10.62	10.67	10.43	10.62	4,789,401	-0.04(-0.36%)
Oct 04, 2022	10.56	10.90	10.34	10.66	6,769,052	+0.02(+0.18%)
Oct 03, 2022	10.24	10.84	9.931	10.64	12,371,659	+1.95(+22.39%)
Sep 30, 2022	8.395	8.862	8.338	8.691	6,611,484	+0.59(+7.30%)
Sep 29, 2022	7.975	8.194	7.822	8.099	4,800,129	-0.05(-0.59%)
Sep 28, 2022	8.023	8.280	7.994	8.147	4,214,003	+0.45(+5.82%)
Sep 27, 2022	7.775	7.870	7.632	7.698	6,701,194	+0.01(+0.12%)
Sep 26, 2022	8.166	8.224	7.679	7.689	8,067,216	-0.66(-7.89%)
Sep 23, 2022	8.633	8.671	8.304	8.347	3,884,699	-0.44(-4.99%)
Sep 22, 2022	8.614	8.843	8.538	8.786	4,174,847	+0.22(+2.56%)
Sep 21, 2022	8.738	8.805	8.567	8.567	2,393,463	-0.22(-2.50%)
Sep 20, 2022	8.662	8.848	8.605	8.786	1,939,073	-0.04(-0.43%)
Sep 19, 2022	8.319	8.853	8.299	8.824	3,233,789	+0.35(+4.17%)
Sep 16, 2022	8.404	8.586	8.161	8.471	7,170,750	-0.41(-4.62%)
Sep 15, 2022	8.967	9.034	8.805	8.881	2,693,799	-0.50(-5.29%)
Sep 14, 2022	9.435	9.435	9.306	9.377	2,217,388	+0.00(+0.00%)
Sep 13, 2022	9.425	9.630	9.358	9.377	3,164,293	-0.32(-3.34%)
Sep 12, 2022	9.931	9.940	9.692	9.702	2,548,533	-0.10(-1.07%)
Sep 09, 2022	9.444	9.840	9.425	9.807	2,385,421	+0.41(+4.37%)
Sep 08, 2022	9.139	9.396	9.110	9.396	2,641,532	+0.42(+4.68%)
Sep 07, 2022	8.805	9.015	8.691	8.977	1,028,871	+0.10(+1.07%)
Sep 06, 2022	9.034	9.034	8.810	8.881	4,322,468	-0.10(-1.06%)
Sep 02, 2022	9.034	9.125	8.838	8.977	4,278,455	+0.17(+1.95%)