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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.88	12.03	11.82	11.91	1,652,439	+0.46(+4.03%)
Sep 28, 2023	11.38	11.53	11.33	11.44	829,444	+0.02(+0.17%)
Sep 27, 2023	11.79	11.83	11.29	11.42	1,905,388	-0.36(-3.08%)
Sep 26, 2023	12.02	12.10	11.75	11.79	800,595	-0.30(-2.52%)
Sep 25, 2023	12.07	12.13	12.02	12.09	551,524	-0.06(-0.49%)
Sep 22, 2023	12.28	12.36	12.12	12.15	821,669	-0.03(-0.24%)
Sep 21, 2023	11.95	12.40	11.94	12.18	1,350,514	+0.07(+0.57%)
Sep 20, 2023	12.34	12.35	12.08	12.11	1,063,968	-0.09(-0.72%)
Sep 19, 2023	12.32	12.36	12.18	12.20	672,727	-0.05(-0.40%)
Sep 18, 2023	12.22	12.36	12.11	12.25	880,416	+0.14(+1.14%)
Sep 15, 2023	12.34	12.48	12.06	12.11	3,746,754	-0.24(-1.91%)
Sep 14, 2023	12.10	12.46	12.07	12.35	1,548,954	+0.37(+3.12%)
Sep 13, 2023	11.85	12.00	11.84	11.97	1,270,216	+0.25(+2.09%)
Sep 12, 2023	11.62	11.81	11.62	11.73	1,262,201	+0.04(+0.34%)
Sep 11, 2023	11.48	11.83	11.48	11.69	1,212,429	+0.36(+3.21%)
Sep 08, 2023	11.32	11.40	11.23	11.33	434,479	+0.02(+0.17%)
Sep 07, 2023	11.38	11.51	11.30	11.31	748,012	-0.12(-1.03%)
Sep 06, 2023	11.51	11.70	11.40	11.42	620,002	-0.12(-1.02%)
Sep 05, 2023	11.44	11.64	11.44	11.54	948,875	-0.07(-0.59%)
Sep 01, 2023	11.68	11.72	11.58	11.61	705,241	+0.22(+1.90%)
Aug 31, 2023	11.60	11.65	11.38	11.39	744,775	-0.43(-3.65%)
Aug 30, 2023	11.93	12.04	11.80	11.83	576,789	-0.14(-1.15%)
Aug 29, 2023	11.74	11.97	11.69	11.96	774,710	+0.10(+0.83%)
Aug 28, 2023	11.83	11.90	11.72	11.87	1,586,069	+0.05(+0.42%)
Aug 25, 2023	11.86	11.94	11.71	11.82	1,211,809	-0.01(-0.08%)
Aug 24, 2023	11.95	12.17	11.81	11.83	1,974,240	-0.11(-0.91%)
Aug 23, 2023	12.03	12.05	11.82	11.93	2,001,434	+0.04(+0.33%)
Aug 22, 2023	11.81	11.97	11.71	11.90	602,872	+0.32(+2.80%)
Aug 21, 2023	11.64	11.64	11.46	11.57	760,878	-0.24(-2.00%)
Aug 18, 2023	11.31	11.83	11.31	11.81	978,927	+0.32(+2.82%)
Aug 17, 2023	11.62	11.70	11.41	11.48	1,565,368	+0.08(+0.69%)
Aug 16, 2023	11.14	11.61	11.10	11.40	2,734,567	+0.57(+5.26%)
Aug 15, 2023	11.08	11.09	10.81	10.83	1,182,521	-0.28(-2.56%)
Aug 14, 2023	11.05	11.25	10.94	11.12	891,723	-0.08(-0.70%)
Aug 11, 2023	11.09	11.37	10.95	11.20	1,769,953	+0.49(+4.59%)
Aug 10, 2023	10.86	10.99	10.70	10.71	691,666	+0.00(+0.00%)
Aug 09, 2023	10.73	10.77	10.57	10.71	703,445	-0.08(-0.73%)
Aug 08, 2023	10.69	10.82	10.66	10.79	786,747	+0.10(+0.92%)
Aug 07, 2023	10.67	10.71	10.57	10.69	1,225,397	-0.08(-0.73%)
Aug 04, 2023	10.79	10.87	10.68	10.77	1,280,533	+0.02(+0.18%)
Aug 03, 2023	11.12	11.18	10.73	10.75	1,289,827	-0.56(-4.95%)
Aug 02, 2023	11.42	11.50	11.26	11.31	757,348	-0.12(-1.03%)
Aug 01, 2023	11.57	11.57	11.28	11.42	1,258,464	-0.57(-4.75%)
Jul 31, 2023	11.87	12.02	11.74	11.99	1,475,104	+0.26(+2.18%)
Jul 28, 2023	11.80	11.84	11.64	11.74	1,107,718	+0.10(+0.84%)
Jul 27, 2023	11.71	11.74	11.56	11.64	1,437,970	-0.04(-0.34%)
Jul 26, 2023	11.54	11.71	11.46	11.68	584,450	+0.08(+0.68%)
Jul 25, 2023	11.61	11.78	11.58	11.60	920,822	+0.12(+1.03%)
Jul 24, 2023	11.41	11.62	11.33	11.48	835,887	+0.08(+0.69%)
Jul 21, 2023	11.19	11.47	11.17	11.40	3,263,948	+0.38(+3.48%)
Jul 20, 2023	11.13	11.13	10.89	11.02	1,360,086	-0.08(-0.71%)
Jul 19, 2023	11.11	11.25	10.94	11.10	1,622,412	-0.02(-0.18%)
Jul 18, 2023	11.05	11.16	10.93	11.12	1,031,026	+0.05(+0.44%)
Jul 17, 2023	11.04	11.11	10.97	11.07	2,004,113	-0.07(-0.62%)
Jul 14, 2023	11.30	11.32	11.12	11.14	468,035	-0.23(-1.99%)
Jul 13, 2023	11.33	11.43	11.26	11.37	958,053	+0.18(+1.58%)
Jul 12, 2023	11.31	11.43	11.19	11.19	1,300,229	+0.09(+0.80%)
Jul 11, 2023	10.96	11.11	10.78	11.10	1,185,958	-0.13(-1.14%)
Jul 10, 2023	11.29	11.40	11.21	11.23	603,231	-0.06(-0.52%)
Jul 07, 2023	11.13	11.42	11.11	11.29	1,203,122	+0.29(+2.68%)
Jul 06, 2023	11.14	11.19	10.87	10.99	1,030,523	-0.32(-2.86%)
Jul 05, 2023	11.28	11.46	11.20	11.32	752,536	-0.22(-1.87%)