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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	4.477	4.536	4.278	4.291	4,248,895	-0.21(-4.65%)
Oct 29, 2009	4.278	4.542	4.231	4.501	2,437,973	+0.28(+6.51%)
Oct 28, 2009	4.457	4.461	4.210	4.226	3,808,803	-0.25(-5.62%)
Oct 27, 2009	4.471	4.535	4.428	4.477	3,342,321	-0.03(-0.72%)
Oct 26, 2009	4.534	4.601	4.456	4.510	3,261,696	+0.00(+0.05%)
Oct 23, 2009	4.516	4.536	4.490	4.507	4,440,495	-0.11(-2.36%)
Oct 22, 2009	4.608	4.652	4.568	4.617	2,642,642	+0.04(+0.90%)
Oct 21, 2009	4.553	4.661	4.553	4.575	2,326,720	-0.04(-0.77%)
Oct 20, 2009	4.512	4.641	4.507	4.611	4,695,495	-0.20(-4.12%)
Oct 19, 2009	4.741	4.852	4.707	4.809	2,493,779	+0.05(+1.08%)
Oct 16, 2009	4.745	4.809	4.710	4.758	2,510,547	-0.08(-1.59%)
Oct 15, 2009	4.730	4.864	4.710	4.835	4,010,663	+0.08(+1.78%)
Oct 14, 2009	4.726	4.759	4.646	4.750	3,279,729	+0.15(+3.27%)
Oct 13, 2009	4.553	4.642	4.505	4.600	1,470,458	+0.04(+0.83%)
Oct 12, 2009	4.576	4.622	4.526	4.562	1,587,671	+0.04(+0.86%)
Oct 09, 2009	4.481	4.539	4.441	4.523	2,102,007	+0.06(+1.42%)
Oct 08, 2009	4.463	4.487	4.399	4.460	1,746,418	+0.04(+0.98%)
Oct 07, 2009	4.371	4.416	4.347	4.416	1,497,432	-0.01(-0.25%)
Oct 06, 2009	4.457	4.549	4.394	4.427	2,763,850	-0.01(-0.33%)
Oct 05, 2009	4.340	4.453	4.340	4.442	2,149,231	+0.13(+2.92%)
Oct 02, 2009	4.172	4.355	4.155	4.316	3,124,429	+0.12(+2.92%)
Oct 01, 2009	4.237	4.256	4.180	4.193	2,926,169	-0.03(-0.76%)
Sep 30, 2009	4.317	4.428	4.195	4.226	7,747,800	-0.09(-2.17%)
Sep 29, 2009	4.338	4.374	4.302	4.319	5,691,806	-0.00(-0.03%)
Sep 28, 2009	4.261	4.339	4.228	4.320	1,514,927	+0.10(+2.32%)
Sep 25, 2009	4.216	4.261	4.174	4.222	1,761,705	-0.01(-0.26%)
Sep 24, 2009	4.265	4.286	4.155	4.233	2,862,204	-0.01(-0.18%)
Sep 23, 2009	4.340	4.365	4.238	4.241	2,232,585	-0.16(-3.64%)
Sep 22, 2009	4.341	4.423	4.332	4.402	1,150,407	+0.08(+1.88%)
Sep 21, 2009	4.309	4.334	4.233	4.320	2,660,559	-0.03(-0.77%)
Sep 18, 2009	4.423	4.423	4.324	4.354	2,272,180	+0.03(+0.80%)
Sep 17, 2009	4.308	4.393	4.302	4.319	1,265,627	+0.04(+0.96%)
Sep 16, 2009	4.287	4.358	4.241	4.278	2,095,382	+0.04(+0.89%)
Sep 15, 2009	4.207	4.247	4.173	4.240	1,084,027	+0.04(+1.04%)
Sep 14, 2009	4.116	4.207	4.075	4.197	1,895,353	+0.10(+2.36%)
Sep 11, 2009	4.182	4.182	4.089	4.100	1,652,382	-0.06(-1.47%)
Sep 10, 2009	4.080	4.172	4.056	4.161	1,525,115	+0.05(+1.19%)
Sep 09, 2009	4.122	4.169	4.084	4.112	1,976,526	+0.03(+0.76%)
Sep 08, 2009	4.094	4.100	4.033	4.081	1,875,067	+0.11(+2.81%)
Sep 04, 2009	3.933	3.983	3.900	3.969	2,114,897	+0.05(+1.34%)
Sep 03, 2009	3.896	3.919	3.874	3.917	1,310,653	+0.04(+1.15%)
Sep 02, 2009	3.827	3.899	3.807	3.872	2,448,547	-0.04(-0.97%)
Sep 01, 2009	4.099	4.113	3.895	3.910	2,823,991	-0.17(-4.10%)
Aug 31, 2009	3.891	4.114	3.877	4.077	5,385,937	+0.12(+3.01%)
Aug 28, 2009	3.970	4.008	3.933	3.958	2,338,892	+0.01(+0.28%)
Aug 27, 2009	3.994	3.995	3.847	3.947	2,150,649	+0.03(+0.71%)
Aug 26, 2009	3.838	3.934	3.825	3.919	1,824,036	+0.06(+1.59%)
Aug 25, 2009	3.914	3.949	3.843	3.858	1,941,420	-0.01(-0.14%)
Aug 24, 2009	3.888	3.953	3.838	3.863	2,907,328	+0.03(+0.70%)
Aug 21, 2009	3.823	3.840	3.792	3.837	1,946,034	+0.02(+0.44%)
Aug 20, 2009	3.778	3.856	3.778	3.820	2,785,447	+0.04(+0.97%)
Aug 19, 2009	3.611	3.810	3.606	3.783	3,231,032	+0.10(+2.60%)
Aug 18, 2009	3.623	3.699	3.608	3.687	2,303,166	+0.12(+3.44%)
Aug 17, 2009	3.586	3.659	3.550	3.565	1,678,925	-0.15(-4.08%)
Aug 14, 2009	3.759	3.771	3.643	3.716	1,996,409	-0.03(-0.86%)
Aug 13, 2009	3.773	3.791	3.704	3.749	2,718,878	+0.00(+0.09%)
Aug 12, 2009	3.779	3.797	3.720	3.745	4,589,484	-0.10(-2.66%)
Aug 11, 2009	3.843	3.866	3.782	3.848	2,411,035	-0.06(-1.57%)
Aug 10, 2009	3.908	3.915	3.794	3.909	5,381,978	-0.02(-0.59%)
Aug 07, 2009	3.976	4.032	3.921	3.933	3,511,301	+0.03(+0.80%)
Aug 06, 2009	3.881	3.933	3.853	3.901	3,134,474	+0.00(+0.06%)
Aug 05, 2009	3.838	3.907	3.788	3.899	2,541,919	+0.07(+1.89%)
Aug 04, 2009	3.860	3.888	3.789	3.827	2,204,983	-0.02(-0.58%)