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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	12.56	12.70	12.30	12.46	2,620,136	-0.08(-0.64%)
Jul 30, 2019	12.25	12.56	12.25	12.54	1,389,317	+0.28(+2.26%)
Jul 29, 2019	12.30	12.33	12.13	12.26	1,183,401	-0.16(-1.30%)
Jul 26, 2019	12.37	12.48	12.24	12.42	1,297,931	+0.17(+1.39%)
Jul 25, 2019	12.34	12.41	12.16	12.25	1,033,742	-0.18(-1.44%)
Jul 24, 2019	12.48	12.53	12.29	12.43	1,686,270	+0.06(+0.51%)
Jul 23, 2019	12.58	12.59	12.32	12.37	1,429,990	-0.12(-0.93%)
Jul 22, 2019	12.61	12.69	12.37	12.49	1,549,941	-0.02(-0.14%)
Jul 19, 2019	12.75	12.78	12.48	12.50	2,783,753	-0.34(-2.65%)
Jul 18, 2019	12.67	12.93	12.63	12.84	2,149,175	+0.64(+5.29%)
Jul 17, 2019	12.20	12.23	11.98	12.20	3,036,032	+0.21(+1.79%)
Jul 16, 2019	12.23	12.31	11.95	11.98	1,438,300	-0.19(-1.55%)
Jul 15, 2019	12.25	12.39	12.12	12.17	1,032,214	-0.13(-1.09%)
Jul 12, 2019	12.25	12.49	12.05	12.31	2,068,250	-0.06(-0.51%)
Jul 11, 2019	12.37	12.54	12.18	12.37	2,586,685	+0.57(+4.86%)
Jul 10, 2019	11.64	11.99	11.62	11.80	2,595,652	+0.34(+2.97%)
Jul 09, 2019	11.39	11.62	11.30	11.46	1,036,626	-0.02(-0.16%)
Jul 08, 2019	11.51	11.62	11.41	11.47	829,279	+0.00(+0.00%)
Jul 05, 2019	11.30	11.48	11.22	11.47	1,700,060	+0.53(+4.83%)
Jul 03, 2019	11.05	11.12	10.76	10.95	1,420,065	-0.14(-1.29%)
Jul 02, 2019	11.19	11.26	10.96	11.09	1,514,618	+0.02(+0.16%)
Jul 01, 2019	11.12	11.32	10.98	11.07	2,094,220	+0.17(+1.56%)
Jun 28, 2019	10.87	11.04	10.85	10.90	1,071,859	+0.21(+1.93%)
Jun 27, 2019	10.41	10.78	10.29	10.70	1,493,542	+0.12(+1.10%)
Jun 26, 2019	10.73	10.78	10.56	10.58	873,884	-0.10(-0.92%)
Jun 25, 2019	10.85	10.90	10.58	10.68	1,117,725	-0.17(-1.57%)
Jun 24, 2019	10.88	11.02	10.75	10.85	1,129,398	-0.15(-1.38%)
Jun 21, 2019	11.09	11.12	10.94	11.00	2,182,569	-0.24(-2.15%)
Jun 20, 2019	11.20	11.33	11.04	11.24	820,352	+0.21(+1.95%)
Jun 19, 2019	10.79	11.04	10.62	11.03	2,082,164	+0.21(+1.99%)
Jun 18, 2019	10.91	10.96	10.72	10.81	1,602,524	+0.07(+0.67%)
Jun 17, 2019	10.64	10.95	10.53	10.74	2,261,353	+0.11(+1.01%)
Jun 14, 2019	10.97	11.04	10.52	10.63	2,574,985	-0.45(-4.04%)
Jun 13, 2019	11.01	11.22	10.99	11.08	1,517,554	+0.30(+2.74%)
Jun 12, 2019	10.88	11.16	10.74	10.78	2,222,707	-0.13(-1.23%)
Jun 11, 2019	10.96	10.96	10.62	10.92	2,825,620	-0.01(-0.08%)
Jun 10, 2019	10.96	11.03	10.84	10.93	1,354,803	-0.12(-1.05%)
Jun 07, 2019	11.22	11.36	11.01	11.04	1,220,787	-0.12(-1.04%)
Jun 06, 2019	11.63	11.64	11.06	11.16	2,699,966	-0.02(-0.16%)
Jun 05, 2019	11.18	11.35	11.09	11.18	1,978,987	-0.06(-0.56%)
Jun 04, 2019	10.53	11.32	10.42	11.24	6,361,545	+1.14(+11.26%)
Jun 03, 2019	10.09	10.24	10.03	10.10	1,881,213	+0.04(+0.45%)
May 31, 2019	9.970	10.10	9.898	10.06	2,028,394	+0.09(+0.90%)
May 30, 2019	9.970	10.17	9.880	9.970	2,258,120	+0.04(+0.45%)
May 29, 2019	9.799	10.09	9.781	9.925	2,324,669	+0.43(+4.53%)
May 28, 2019	9.325	9.871	9.199	9.495	4,847,921	+0.49(+5.47%)
May 24, 2019	9.056	9.128	8.957	9.002	1,245,237	-0.13(-1.37%)
May 23, 2019	9.208	9.531	9.065	9.128	2,593,251	-0.23(-2.49%)
May 22, 2019	9.047	9.746	8.980	9.360	5,179,791	+0.33(+3.67%)
May 21, 2019	8.930	9.266	8.787	9.029	4,420,227	+0.15(+1.72%)
May 20, 2019	8.698	8.939	8.599	8.877	3,485,142	+0.23(+2.69%)
May 17, 2019	8.742	8.841	8.294	8.644	5,009,081	-0.30(-3.40%)
May 16, 2019	9.208	9.289	8.904	8.948	3,857,026	-0.53(-5.58%)
May 15, 2019	9.414	9.665	9.360	9.477	1,928,079	-0.21(-2.22%)
May 14, 2019	9.557	9.755	9.481	9.692	1,816,365	+0.13(+1.31%)
May 13, 2019	9.970	10.05	9.549	9.566	2,571,290	-0.69(-6.72%)
May 10, 2019	10.71	10.75	10.14	10.26	2,253,349	-0.59(-5.45%)
May 09, 2019	10.72	11.07	10.56	10.85	2,547,094	-0.09(-0.82%)
May 08, 2019	10.89	11.04	10.73	10.94	2,819,052	+0.25(+2.35%)
May 07, 2019	10.41	10.73	10.05	10.69	3,467,381	+0.15(+1.45%)
May 06, 2019	10.44	10.65	10.43	10.53	2,200,292	-0.09(-0.84%)
May 03, 2019	10.54	10.63	10.48	10.62	2,103,081	+0.12(+1.11%)
May 02, 2019	10.52	10.58	10.39	10.51	3,255,578	-0.05(-0.51%)