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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	4.182	4.247	4.142	4.207	2,337,127	+0.11(+2.78%)
Jun 29, 2015	4.126	4.264	4.085	4.093	3,027,083	-0.13(-3.08%)
Jun 26, 2015	4.085	4.239	4.077	4.223	2,540,763	+0.16(+4.00%)
Jun 25, 2015	4.077	4.109	4.004	4.061	3,051,630	-0.07(-1.77%)
Jun 24, 2015	4.166	4.182	4.077	4.134	3,222,883	-0.08(-1.93%)
Jun 23, 2015	4.280	4.288	4.182	4.215	2,055,012	-0.06(-1.52%)
Jun 22, 2015	4.256	4.312	4.247	4.280	2,618,750	+0.07(+1.74%)
Jun 19, 2015	4.239	4.264	4.142	4.207	12,205,452	-0.09(-2.08%)
Jun 18, 2015	4.321	4.337	4.247	4.296	3,419,384	+0.02(+0.38%)
Jun 17, 2015	4.223	4.345	4.207	4.280	2,919,285	+0.01(+0.19%)
Jun 16, 2015	4.296	4.337	4.182	4.272	4,578,627	+0.02(+0.57%)
Jun 15, 2015	4.450	4.450	4.207	4.247	5,717,468	-0.29(-6.44%)
Jun 12, 2015	4.597	4.613	4.495	4.540	1,118,541	-0.08(-1.76%)
Jun 11, 2015	4.654	4.710	4.495	4.621	1,862,857	-0.06(-1.39%)
Jun 10, 2015	4.783	4.792	4.645	4.686	2,161,551	+0.06(+1.23%)
Jun 09, 2015	4.637	4.706	4.597	4.629	977,869	+0.01(+0.18%)
Jun 08, 2015	4.645	4.662	4.589	4.621	1,388,263	+0.02(+0.35%)
Jun 05, 2015	4.597	4.674	4.572	4.605	1,079,297	-0.06(-1.22%)
Jun 04, 2015	4.735	4.751	4.621	4.662	1,189,027	-0.08(-1.71%)
Jun 03, 2015	4.735	4.767	4.710	4.743	1,667,005	+0.02(+0.34%)
Jun 02, 2015	4.792	4.808	4.694	4.727	1,734,874	-0.01(-0.17%)
Jun 01, 2015	4.710	4.804	4.678	4.735	2,395,726	+0.02(+0.34%)
May 29, 2015	4.800	4.840	4.678	4.718	2,175,954	-0.08(-1.69%)
May 28, 2015	4.783	4.816	4.710	4.800	1,605,495	-0.03(-0.67%)
May 27, 2015	4.597	4.832	4.564	4.832	2,251,821	+0.15(+3.30%)
May 26, 2015	4.759	4.767	4.532	4.678	2,186,401	-0.11(-2.21%)
May 22, 2015	5.068	4.783	4.783	4.783	2,485,565	-0.28(-5.46%)
May 21, 2015	4.889	5.060	4.877	5.060	1,727,727	+0.11(+2.30%)
May 20, 2015	5.141	5.157	4.889	4.946	3,186,076	-0.19(-3.79%)
May 19, 2015	5.190	5.198	5.068	5.141	1,871,196	-0.11(-2.01%)
May 18, 2015	5.254	5.263	5.181	5.246	2,150,026	-0.08(-1.52%)
May 15, 2015	5.246	5.388	5.206	5.328	2,949,805	+0.07(+1.39%)
May 14, 2015	5.198	5.263	5.125	5.254	2,027,326	+0.14(+2.70%)
May 13, 2015	5.295	5.344	5.092	5.116	2,631,901	-0.15(-2.93%)
May 12, 2015	5.149	5.279	5.019	5.271	2,928,151	+0.07(+1.41%)
May 11, 2015	5.254	5.263	5.133	5.198	2,478,417	-0.04(-0.78%)
May 08, 2015	5.230	5.303	5.173	5.238	2,040,557	+0.03(+0.62%)
May 07, 2015	5.092	5.214	4.962	5.206	6,413,360	+0.14(+2.72%)
May 06, 2015	4.930	5.076	4.921	5.068	4,449,190	+0.19(+4.00%)
May 05, 2015	4.881	4.995	4.840	4.873	3,402,576	+0.02(+0.33%)
May 04, 2015	4.670	4.865	4.589	4.857	3,150,112	+0.11(+2.40%)
May 01, 2015	4.783	4.804	4.662	4.743	1,520,898	-0.04(-0.85%)
Apr 30, 2015	4.832	4.832	4.637	4.783	3,240,748	-0.07(-1.50%)
Apr 29, 2015	4.800	4.865	4.735	4.857	2,023,999	+0.02(+0.34%)
Apr 28, 2015	4.889	4.897	4.816	4.840	1,652,483	-0.04(-0.83%)
Apr 27, 2015	4.930	5.003	4.848	4.881	2,649,045	-0.05(-0.99%)
Apr 24, 2015	4.840	4.946	4.824	4.930	2,669,804	+0.06(+1.34%)
Apr 23, 2015	4.775	4.879	4.710	4.865	3,118,667	+0.09(+1.87%)
Apr 22, 2015	4.670	4.824	4.564	4.775	3,172,778	+0.15(+3.34%)
Apr 21, 2015	4.702	4.816	4.621	4.621	1,836,519	-0.10(-2.07%)
Apr 20, 2015	4.840	4.865	4.670	4.718	1,949,075	-0.07(-1.53%)
Apr 17, 2015	4.751	4.881	4.718	4.792	1,972,102	-0.02(-0.51%)
Apr 16, 2015	4.751	4.816	4.723	4.816	2,227,900	+0.04(+0.85%)
Apr 15, 2015	4.589	4.775	4.564	4.775	3,199,407	+0.26(+5.76%)
Apr 14, 2015	4.540	4.564	4.499	4.515	2,256,607	-0.02(-0.54%)
Apr 13, 2015	4.637	4.662	4.524	4.540	2,440,220	-0.06(-1.24%)
Apr 10, 2015	4.710	4.751	4.507	4.597	2,978,761	-0.14(-2.92%)
Apr 09, 2015	4.775	4.857	4.710	4.735	2,209,632	-0.01(-0.17%)
Apr 08, 2015	4.792	4.840	4.702	4.743	1,998,078	+0.05(+1.04%)
Apr 07, 2015	4.735	4.783	4.649	4.694	1,808,456	-0.08(-1.75%)
Apr 06, 2015	4.778	4.833	4.713	4.778	2,892,525	+0.19(+4.17%)
Apr 02, 2015	4.555	4.586	4.586	4.586	4,087,216	+0.06(+1.23%)