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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.457	7.532	7.373	7.495	1,226,506	-0.04(-0.50%)
Feb 25, 2022	7.597	7.532	7.331	7.532	2,493,637	+0.18(+2.42%)
Feb 24, 2022	7.186	7.443	7.151	7.354	2,339,461	-0.08(-1.13%)
Feb 23, 2022	7.476	7.546	7.410	7.438	1,893,891	+0.09(+1.27%)
Feb 22, 2022	7.345	7.420	7.237	7.345	2,782,142	+0.42(+6.08%)
Feb 18, 2022				6.924	0	+0.08(+1.23%)
Feb 17, 2022	6.681	6.854	6.606	6.840	2,445,791	+0.07(+1.11%)
Feb 16, 2022	6.690	6.788	6.652	6.765	1,075,036	+0.14(+2.12%)
Feb 15, 2022	6.503	6.624	6.503	6.624	1,050,702	+0.22(+3.51%)
Feb 14, 2022	6.437	6.475	6.330	6.400	1,249,437	-0.05(-0.73%)
Feb 11, 2022	6.503	6.634	6.395	6.447	1,604,180	+0.01(+0.15%)
Feb 10, 2022	6.465	6.587	6.419	6.437	1,356,153	-0.02(-0.29%)
Feb 09, 2022	6.353	6.475	6.344	6.456	934,506	+0.05(+0.73%)
Feb 08, 2022	6.334	6.475	6.306	6.409	1,573,480	+0.06(+0.88%)
Feb 07, 2022	6.334	6.409	6.320	6.353	1,177,826	+0.02(+0.30%)
Feb 04, 2022	6.372	6.372	6.269	6.334	947,894	-0.12(-1.88%)
Feb 03, 2022	6.390	6.521		6.456	1,252,031	-0.07(-1.00%)
Feb 02, 2022	6.550	6.573	6.404	6.521	1,544,167	-0.07(-1.13%)
Feb 01, 2022	6.615	6.699	6.559	6.596	2,626,874	-0.02(-0.28%)
Jan 31, 2022	6.465	6.643		6.615	1,567,174	+0.23(+3.67%)
Jan 28, 2022	6.362	6.456	6.306	6.381	1,992,688	-0.03(-0.44%)
Jan 27, 2022	6.376	6.470	6.348	6.409	2,699,361	+0.14(+2.24%)
Jan 26, 2022	6.241	6.437	6.241	6.269	2,186,804	+0.13(+2.13%)
Jan 25, 2022	6.007	6.161	5.960	6.138	1,531,755	+0.04(+0.61%)
Jan 24, 2022	6.082	6.105	5.946	6.100	2,152,117	-0.08(-1.36%)
Jan 21, 2022	6.259	6.325	6.175	6.185	2,053,404	-0.04(-0.60%)
Jan 20, 2022	6.325	6.372	6.213	6.222	1,994,320	+0.09(+1.53%)
Jan 19, 2022	6.054	6.175	6.035	6.128	1,390,700	+0.26(+4.47%)
Jan 18, 2022	6.007	6.054	5.857	5.866	1,587,941	-0.10(-1.72%)
Jan 14, 2022				5.969	0	-0.02(-0.31%)
Jan 13, 2022	5.969	6.054	5.927	5.988	2,208,017	-0.01(-0.16%)
Jan 12, 2022	5.941	6.016	5.923	5.997	1,814,470	+0.12(+2.07%)
Jan 11, 2022	5.792	5.885	5.712	5.876	1,591,574	+0.10(+1.78%)
Jan 10, 2022	5.820	5.820	5.684	5.773	1,908,539	-0.16(-2.68%)
Jan 07, 2022	5.941	6.016	5.866	5.932	3,091,710	-0.06(-0.94%)
Jan 06, 2022	6.091	6.110	5.983	5.988	1,744,228	-0.11(-1.84%)
Jan 05, 2022	6.334	6.386	6.096	6.100	3,110,825	-0.32(-4.96%)
Jan 04, 2022	6.372	6.582	6.344	6.419	3,108,587	-0.21(-3.11%)
Jan 03, 2022	6.681	6.699	6.596	6.624	1,640,699	-0.24(-3.54%)
Dec 31, 2021	6.783	6.924	6.783	6.868	1,321,633	+0.08(+1.24%)
Dec 30, 2021	6.699	6.826	6.699	6.783	2,110,862	+0.18(+2.69%)
Dec 29, 2021	6.634	6.657	6.559	6.606	1,857,978	-0.08(-1.26%)
Dec 28, 2021	6.615	6.690	6.606	6.690	893,191	-0.01(-0.14%)
Dec 27, 2021	6.634	6.725	6.596	6.699	1,198,491	+0.09(+1.42%)
Dec 23, 2021	6.606	6.648	6.582	6.606	1,310,328	-0.07(-0.98%)
Dec 22, 2021	6.503	6.671	6.484	6.671	789,413	+0.14(+2.15%)
Dec 21, 2021	6.428	6.545	6.400	6.531	1,654,915	+0.06(+0.87%)
Dec 20, 2021	6.437	6.512	6.381	6.475	3,057,590	-0.19(-2.81%)
Dec 17, 2021	6.493	6.746	6.484	6.662	5,639,018	+0.10(+1.57%)
Dec 16, 2021	6.521	6.615	6.447	6.559	1,682,342	-0.02(-0.28%)
Dec 15, 2021	6.381	6.596	6.362	6.578	2,606,678	+0.13(+2.03%)
Dec 14, 2021	6.615	6.648	6.428	6.447	2,874,431	-0.09(-1.43%)
Dec 13, 2021	6.475	6.606	6.456	6.540	5,272,495	+0.04(+0.58%)
Dec 10, 2021	6.456	6.568	6.447	6.503	3,618,448	+0.03(+0.43%)
Dec 09, 2021	6.521	6.540	6.395	6.475	2,213,210	-0.11(-1.70%)
Dec 08, 2021	6.484	6.596	6.465	6.587	2,618,750	+0.22(+3.53%)
Dec 07, 2021	6.288	6.395	6.255	6.362	3,516,287	+0.11(+1.80%)
Dec 06, 2021	6.222	6.381	6.203	6.250	4,111,681	+0.05(+0.75%)
Dec 03, 2021	6.185	6.269	6.119	6.203	4,806,070	+0.07(+1.22%)
Dec 02, 2021	5.885	6.128	5.885	6.128	5,130,474	+0.51(+8.98%)