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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.43	11.68	11.09	11.67	3,381,252	-0.12(-0.99%)
Feb 27, 2020	11.89	12.28	11.78	11.79	1,647,678	-0.37(-3.02%)
Feb 26, 2020	12.56	12.76	12.01	12.16	2,088,077	-0.36(-2.86%)
Feb 25, 2020	12.81	12.85	12.35	12.51	1,123,703	-0.21(-1.69%)
Feb 24, 2020	12.99	12.99	12.73	12.73	825,571	-0.56(-4.25%)
Feb 21, 2020	13.01	13.38	12.95	13.29	729,123	+0.13(+1.02%)
Feb 20, 2020	13.27	13.28	13.01	13.16	1,283,568	-0.39(-2.84%)
Feb 19, 2020	13.38	13.65	13.35	13.54	1,354,987	+0.24(+1.82%)
Feb 18, 2020	13.16	13.34	13.15	13.30	1,332,162	-0.02(-0.14%)
Feb 14, 2020	13.12	13.34	13.05	13.32	877,493	+0.27(+2.06%)
Feb 13, 2020	13.04	13.16	12.99	13.05	698,226	-0.07(-0.55%)
Feb 12, 2020	12.94	13.27	12.92	13.12	1,914,555	+0.15(+1.17%)
Feb 11, 2020	12.79	13.02	12.74	12.97	1,219,704	+0.32(+2.55%)
Feb 10, 2020	12.82	12.86	12.54	12.65	1,433,339	-0.34(-2.62%)
Feb 07, 2020	13.27	13.28	12.97	12.99	1,061,700	-0.39(-2.95%)
Feb 06, 2020	13.55	13.57	13.19	13.38	3,091,736	-0.12(-0.86%)
Feb 05, 2020	13.46	13.55	13.31	13.50	1,685,857	+0.33(+2.52%)
Feb 04, 2020	13.26	13.49	13.13	13.17	1,517,377	+0.11(+0.82%)
Feb 03, 2020	12.89	13.10	12.85	13.06	1,177,778	+0.38(+2.97%)
Jan 31, 2020	12.76	12.78	12.58	12.68	1,565,310	-0.28(-2.14%)
Jan 30, 2020	12.76	13.02	12.59	12.96	1,444,842	-0.29(-2.16%)
Jan 29, 2020	13.46	13.51	13.16	13.25	1,300,235	-0.51(-3.71%)
Jan 28, 2020	13.29	13.79	13.12	13.76	2,089,967	+0.76(+5.86%)
Jan 27, 2020	12.96	13.10	12.89	13.00	1,227,176	-0.32(-2.42%)
Jan 24, 2020	13.37	13.42	13.20	13.32	1,024,858	-0.08(-0.60%)
Jan 23, 2020	12.94	13.42	12.90	13.40	1,552,533	+0.46(+3.53%)
Jan 22, 2020	13.10	13.10	12.89	12.94	1,285,243	+0.15(+1.19%)
Jan 21, 2020	12.87	12.91	12.78	12.79	839,922	-0.08(-0.63%)
Jan 17, 2020	12.94	12.99	12.82	12.87	949,166	+0.04(+0.35%)
Jan 16, 2020	13.06	13.06	12.77	12.83	1,042,391	-0.23(-1.78%)
Jan 15, 2020	13.20	13.21	13.04	13.06	929,855	-0.15(-1.15%)
Jan 14, 2020	13.11	13.29	13.02	13.21	2,414,698	+0.31(+2.43%)
Jan 13, 2020	12.87	12.93	12.78	12.90	3,185,489	+0.41(+3.30%)
Jan 10, 2020	12.76	12.76	12.42	12.49	2,626,228	-0.18(-1.41%)
Jan 09, 2020	12.48	12.67	12.41	12.67	2,693,434	+0.26(+2.09%)
Jan 08, 2020	12.48	12.59	12.39	12.41	2,666,151	-0.21(-1.63%)
Jan 07, 2020	12.64	12.67	12.50	12.61	1,660,013	-0.25(-1.95%)
Jan 06, 2020	13.03	13.09	12.79	12.86	2,346,299	-0.32(-2.45%)
Jan 03, 2020	13.19	13.30	13.11	13.19	1,033,901	-0.23(-1.74%)
Jan 02, 2020	13.44	13.50	13.27	13.42	717,338	-0.06(-0.47%)
Dec 31, 2019	13.49	13.53	13.37	13.48	902,277	-0.02(-0.13%)
Dec 30, 2019	13.55	13.65	13.44	13.50	851,000	-0.03(-0.20%)
Dec 27, 2019	13.55	13.58	13.43	13.53	916,456	-0.05(-0.40%)
Dec 26, 2019	13.23	13.60	13.20	13.58	892,297	+0.38(+2.85%)
Dec 24, 2019	13.20	13.30	13.14	13.20	228,416	+0.06(+0.48%)
Dec 23, 2019	13.12	13.19	13.05	13.14	967,300	+0.17(+1.31%)
Dec 20, 2019	13.01	13.07	12.92	12.97	3,125,819	-0.15(-1.16%)
Dec 19, 2019	12.84	13.20	12.84	13.12	1,145,401	+0.15(+1.17%)
Dec 18, 2019	12.84	12.99	12.80	12.97	1,054,519	+0.21(+1.69%)
Dec 17, 2019	12.75	12.82	12.64	12.76	1,391,995	-0.12(-0.91%)
Dec 16, 2019	12.88	12.90	12.71	12.87	1,664,556	+0.21(+1.70%)
Dec 13, 2019	12.84	12.97	12.55	12.66	2,023,147	-0.29(-2.21%)
Dec 12, 2019	12.82	13.02	12.77	12.94	2,297,370	-0.42(-3.15%)
Dec 11, 2019	12.94	13.37	12.94	13.36	2,417,118	+0.49(+3.83%)
Dec 10, 2019	12.84	12.93	12.73	12.87	1,336,526	+0.07(+0.56%)
Dec 09, 2019	12.62	12.95	12.61	12.80	2,094,057	+0.17(+1.35%)
Dec 06, 2019	12.63	12.69	12.54	12.63	1,684,653	+0.17(+1.37%)
Dec 05, 2019	12.31	12.58	12.27	12.46	1,273,199	+0.16(+1.31%)
Dec 04, 2019	12.14	12.63	12.05	12.30	2,962,058	+0.15(+1.25%)
Dec 03, 2019	12.19	12.30	12.13	12.15	1,399,564	-0.05(-0.44%)