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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.890	9.911	9.550	9.643	2,431,892	-0.11(-1.13%)
Jan 30, 2018	9.711	9.809	9.631	9.754	1,214,158	+0.04(+0.44%)
Jan 29, 2018	9.694	9.822	9.601	9.711	1,267,201	-0.04(-0.44%)
Jan 26, 2018	9.575	9.754	9.520	9.754	2,094,884	+0.10(+1.06%)
Jan 25, 2018	9.686	9.856	9.533	9.652	2,027,155	+0.00(+0.00%)
Jan 24, 2018	9.448	9.686	9.248	9.652	4,651,414	+0.43(+4.61%)
Jan 23, 2018	9.235	9.346	9.137	9.227	981,984	-0.15(-1.63%)
Jan 22, 2018	9.431	9.465	9.333	9.380	1,071,195	+0.00(+0.00%)
Jan 19, 2018	9.465	9.465	9.350	9.380	1,387,289	+0.11(+1.19%)
Jan 18, 2018	9.397	9.439	9.261	9.269	1,629,870	-0.09(-1.00%)
Jan 17, 2018	9.295	9.444	9.197	9.363	2,641,151	+0.42(+4.66%)
Jan 16, 2018	8.912	9.023	8.904	8.946	1,203,160	+0.01(+0.10%)
Jan 12, 2018		8.938	8.938	8.938	0	+0.05(+0.57%)
Jan 11, 2018	8.776	8.904	8.729	8.887	1,577,826	+0.19(+2.15%)
Jan 10, 2018		8.827	8.695	8.699	819,906	-0.13(-1.45%)
Jan 09, 2018	8.878	8.921	8.789	8.827	901,066	-0.15(-1.70%)
Jan 08, 2018	8.793	9.010	8.767	8.980	1,048,467	+0.14(+1.54%)
Jan 05, 2018	8.750	8.887	8.716	8.844	958,076	+0.14(+1.56%)
Jan 04, 2018	8.904	8.938	8.687	8.708	1,971,478	-0.23(-2.57%)
Jan 03, 2018	9.006	9.023	8.904	8.938	1,311,452	-0.09(-0.94%)
Jan 02, 2018	8.997	9.099	8.963	9.023	861,141	+0.14(+1.53%)
Dec 29, 2017		8.887	8.887	8.887	0	+0.01(+0.10%)
Dec 28, 2017	8.895	8.921	8.806	8.878	679,159	+0.03(+0.38%)
Dec 27, 2017	8.878	8.938	8.835	8.844	630,630	+0.01(+0.10%)
Dec 26, 2017	8.801	8.870	8.776	8.835	505,307	+0.15(+1.76%)
Dec 22, 2017	8.708	8.733	8.606	8.682	675,333	-0.14(-1.64%)
Dec 21, 2017	8.708	8.904	8.708	8.827	1,055,739	+0.08(+0.87%)
Dec 20, 2017	8.682	8.793	8.657	8.750	1,117,715	+0.14(+1.58%)
Dec 19, 2017	8.589	8.691	8.555	8.614	1,110,622	+0.04(+0.50%)
Dec 18, 2017	8.580	8.699	8.559	8.572	911,073	+0.04(+0.50%)
Dec 15, 2017	8.572	8.631	8.491	8.529	2,203,942	+0.09(+1.01%)
Dec 14, 2017	8.436	8.563	8.398	8.444	1,074,661	-0.09(-1.00%)
Dec 13, 2017	8.648	8.716	8.478	8.529	1,523,856	-0.13(-1.47%)
Dec 12, 2017	8.376	8.708	8.342	8.657	1,945,433	+0.05(+0.59%)
Dec 11, 2017	8.546	8.657	8.521	8.606	1,202,739	+0.05(+0.60%)
Dec 08, 2017	8.623	8.665	8.538	8.555	860,387	+0.00(+0.00%)
Dec 07, 2017	8.410	8.606	8.402	8.555	1,034,166	-0.15(-1.76%)
Dec 06, 2017	8.759	8.810	8.648	8.708	959,093	+0.03(+0.39%)
Dec 05, 2017	8.691	8.776	8.614	8.674	969,225	-0.05(-0.58%)
Dec 04, 2017	8.572	8.776	8.572	8.725	1,592,347	+0.24(+2.81%)
Dec 01, 2017	8.436	8.551	8.359	8.487	1,331,697	+0.01(+0.10%)
Nov 30, 2017	8.538	8.580	8.325	8.478	2,020,127	-0.24(-2.73%)
Nov 29, 2017	8.759	8.784	8.648	8.716	1,686,231	-0.16(-1.82%)
Nov 28, 2017	8.904	9.031	8.817	8.878	1,200,435	+0.06(+0.68%)
Nov 27, 2017	8.929	8.955	8.712	8.818	2,021,708	+0.01(+0.10%)
Nov 24, 2017	8.742	8.831	8.708	8.810	1,546,635	-0.14(-1.61%)
Nov 22, 2017	8.716	8.972	8.708	8.955	7,506,326	+0.49(+5.83%)
Nov 21, 2017	8.300	8.487	8.291	8.461	4,026,781	+0.19(+2.26%)
Nov 20, 2017	8.045	8.300	8.019	8.274	2,427,005	+0.23(+2.85%)
Nov 17, 2017	7.917	8.104	7.909	8.045	1,403,304	+0.01(+0.11%)
Nov 16, 2017	7.994	8.079	7.900	8.036	3,044,603	+0.03(+0.43%)
Nov 15, 2017	7.721	8.096	7.704	8.002	3,338,685	+0.40(+5.26%)
Nov 14, 2017	7.645	7.662	7.488	7.602	3,526,514	-0.13(-1.65%)
Nov 13, 2017	7.517	7.721	7.475	7.730	3,178,566	+0.16(+2.13%)
Nov 10, 2017	7.466	7.585	7.424	7.568	2,348,493	+0.02(+0.23%)
Nov 09, 2017	7.602	7.628	7.407	7.551	2,123,134	-0.06(-0.78%)
Nov 08, 2017	7.509	7.670	7.471	7.611	1,615,734	+0.19(+2.52%)
Nov 07, 2017	7.628	7.636	7.381	7.424	2,612,697	-0.29(-3.75%)
Nov 06, 2017	7.645	7.747	7.568	7.713	2,545,218	+0.19(+2.49%)
Nov 03, 2017	7.696	7.713	7.415	7.526	2,974,954	-0.28(-3.59%)
Nov 02, 2017	7.781	7.900	7.611	7.807	2,296,666	-0.08(-0.97%)