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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.112	8.166	8.051	8.166	1,308,139	+0.09(+1.14%)
Nov 27, 2013	8.043	8.135	7.951	8.074	1,893,533	-0.04(-0.47%)
Nov 26, 2013	8.020	8.120	7.959	8.112	2,358,860	-0.21(-2.58%)
Nov 25, 2013	8.289	8.381	8.258	8.327	1,940,201	+0.01(+0.09%)
Nov 22, 2013	8.266	8.381	8.174	8.319	2,005,973	+0.11(+1.31%)
Nov 21, 2013	8.319	8.331	8.193	8.212	2,309,177	-0.29(-3.43%)
Nov 20, 2013	8.519	8.665	8.458	8.504	1,065,289	-0.05(-0.63%)
Nov 19, 2013	8.787	8.818	8.534	8.557	3,213,937	-0.11(-1.24%)
Nov 18, 2013	8.657	8.757	8.622	8.665	1,978,466	+0.04(+0.44%)
Nov 15, 2013	8.289	8.645	8.267	8.626	1,784,155	+0.25(+3.02%)
Nov 14, 2013	8.120	8.396	8.089	8.373	1,957,073	+0.44(+5.61%)
Nov 12, 2013	7.852	7.982	7.844	7.928	2,006,943	-0.05(-0.67%)
Nov 11, 2013	7.921	7.997	7.806	7.982	1,056,449	+0.02(+0.19%)
Nov 08, 2013	7.752	7.974	7.698	7.967	3,195,059	-0.16(-1.98%)
Nov 07, 2013	8.335	8.342	8.013	8.128	2,763,062	-0.28(-3.28%)
Nov 06, 2013	8.235	8.435	8.220	8.404	3,119,904	+0.14(+1.67%)
Nov 05, 2013	8.335	8.458	8.197	8.266	4,144,318	-0.23(-2.71%)
Nov 04, 2013	8.243	8.511	8.220	8.496	3,907,154	+0.37(+4.53%)
Nov 01, 2013	8.143	8.227	7.967	8.128	2,599,804	-0.01(-0.09%)
Oct 31, 2013	8.174	8.258	8.074	8.135	2,550,018	-0.16(-1.94%)
Oct 30, 2013	8.481	8.527	8.204	8.296	1,959,845	-0.31(-3.57%)
Oct 29, 2013	8.481	8.603	8.419	8.603	3,400,519	+0.06(+0.72%)
Oct 28, 2013	8.381	8.611	8.381	8.542	1,458,410	+0.21(+2.48%)
Oct 25, 2013	8.419	8.427	8.273	8.335	1,841,453	-0.15(-1.81%)
Oct 24, 2013	8.519	8.534	8.354	8.488	1,792,647	-0.12(-1.42%)
Oct 23, 2013	8.550	8.634	8.488	8.611	2,403,998	+0.02(+0.18%)
Oct 22, 2013	8.404	8.626	8.404	8.596	2,548,853	+0.19(+2.28%)
Oct 21, 2013	8.496	8.542	8.293	8.404	1,960,509	+0.00(+0.00%)
Oct 18, 2013	8.427	8.458	8.358	8.404	2,233,713	+0.11(+1.29%)
Oct 17, 2013	8.289	8.319	8.204	8.296	1,310,055	+0.02(+0.28%)
Oct 16, 2013	8.181	8.419	8.135	8.273	2,499,025	+0.19(+2.37%)
Oct 15, 2013	7.936	8.151	7.882	8.082	2,250,627	+0.11(+1.35%)
Oct 14, 2013	7.675	7.982	7.652	7.974	1,982,802	+0.22(+2.87%)
Oct 11, 2013	7.752	7.805	7.668	7.752	1,754,430	+0.00(+0.00%)
Oct 10, 2013	7.599	7.790	7.549	7.752	1,684,876	+0.27(+3.59%)
Oct 09, 2013	7.537	7.537	7.428	7.484	1,758,659	-0.01(-0.10%)
Oct 08, 2013	7.629	7.698	7.460	7.491	2,615,642	-0.18(-2.30%)
Oct 07, 2013	7.698	7.729	7.645	7.668	1,255,589	-0.08(-0.99%)
Oct 04, 2013	7.721	7.790	7.691	7.744	2,270,208	-0.01(-0.10%)
Oct 03, 2013	7.729	7.806	7.675	7.752	1,755,912	+0.08(+1.10%)
Oct 02, 2013	7.637	7.714	7.560	7.668	2,105,074	+0.09(+1.21%)
Oct 01, 2013	7.637	7.668	7.453	7.576	2,576,433	-0.06(-0.80%)
Sep 30, 2013	7.606	7.637	7.453	7.637	6,075,947	+0.02(+0.20%)
Sep 27, 2013	7.813	7.821	7.622	7.622	2,322,579	-0.19(-2.45%)
Sep 26, 2013	7.813	7.848	7.675	7.813	3,267,927	+0.09(+1.19%)
Sep 25, 2013	7.821	7.836	7.698	7.721	2,790,010	-0.13(-1.66%)
Sep 24, 2013	7.706	7.859	7.586	7.852	3,124,085	+0.09(+1.19%)
Sep 23, 2013	7.821	7.836	7.706	7.760	3,182,967	+0.00(+0.00%)
Sep 20, 2013	7.944	7.959	7.560	7.760	5,955,987	-0.14(-1.75%)
Sep 19, 2013	7.951	7.959	7.798	7.898	4,002,263	+0.00(+0.00%)
Sep 18, 2013	7.376	7.936	7.338	7.898	3,527,873	+0.54(+7.40%)
Sep 17, 2013	7.238	7.392	7.204	7.353	2,654,102	+0.18(+2.57%)
Sep 16, 2013	7.177	7.269	7.131	7.169	3,104,044	+0.05(+0.75%)
Sep 13, 2013	7.307	7.323	7.077	7.116	1,861,100	-0.18(-2.52%)
Sep 12, 2013	7.399	7.407	7.269	7.300	2,137,185	-0.10(-1.35%)
Sep 11, 2013	7.330	7.438	7.330	7.399	3,119,510	+0.04(+0.52%)
Sep 10, 2013	7.438	7.445	7.323	7.361	3,410,171	-0.10(-1.34%)
Sep 09, 2013	7.461	7.491	7.361	7.461	5,502,834	-0.05(-0.71%)
Sep 06, 2013	7.292	7.875	7.223	7.514	6,951,921	+0.28(+3.92%)
Sep 05, 2013	6.955	7.284	6.955	7.231	4,035,767	+0.74(+11.47%)
Sep 04, 2013	6.541	6.548	6.387	6.487	1,851,547	+0.06(+0.95%)