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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.36	10.52	10.23	10.52	2,323,780	+0.47(+4.66%)
Jan 30, 2023	10.18	10.35	10.04	10.05	1,497,235	+0.02(+0.19%)
Jan 27, 2023	10.16	10.20	9.984	10.03	2,318,846	-0.15(-1.50%)
Jan 26, 2023	10.18	10.25	10.06	10.18	1,742,700	-0.09(-0.84%)
Jan 25, 2023	9.965	10.27	9.965	10.27	1,363,859	+0.29(+2.87%)
Jan 24, 2023	9.802	10.01	9.697	9.984	1,802,947	+0.33(+3.47%)
Jan 23, 2023	9.669	9.764	9.563	9.649	2,766,706	-0.20(-2.04%)
Jan 20, 2023	10.00	10.04	9.716	9.850	4,723,630	-0.35(-3.46%)
Jan 19, 2023	10.19	10.27	10.03	10.20	2,059,214	-0.01(-0.09%)
Jan 18, 2023	10.45	10.49	10.17	10.21	2,036,331	-0.16(-1.57%)
Jan 17, 2023	10.23	10.39	10.18	10.38	2,593,051	+0.15(+1.50%)
Jan 13, 2023	10.24	10.37	10.21	10.22	1,297,131	-0.11(-1.02%)
Jan 12, 2023	10.34	10.42	10.15	10.33	2,240,050	+0.07(+0.65%)
Jan 11, 2023	10.17	10.34	10.11	10.26	1,499,350	+0.10(+0.94%)
Jan 10, 2023	10.05	10.17	9.883	10.17	1,363,196	+0.17(+1.72%)
Jan 09, 2023	9.812	10.13	9.759	9.993	1,357,978	+0.02(+0.19%)
Jan 06, 2023	9.898	10.02	9.826	9.974	1,626,263	+0.22(+2.25%)
Jan 05, 2023	9.497	9.793	9.473	9.755	2,343,459	+0.43(+4.61%)
Jan 04, 2023	9.267	9.506	9.210	9.325	1,737,576	+0.08(+0.83%)
Jan 03, 2023	9.535	9.702	9.219	9.248	3,709,321	-0.94(-9.19%)
Dec 30, 2022	10.28	10.37	10.16	10.18	883,334	-0.13(-1.30%)
Dec 29, 2022	10.59	10.63	10.23	10.32	2,333,793	-0.08(-0.73%)
Dec 28, 2022	10.22	10.58	10.22	10.39	2,975,711	+0.23(+2.26%)
Dec 27, 2022	10.27	10.34	10.11	10.17	1,772,703	-0.63(-5.84%)
Dec 23, 2022	10.59	10.92	10.58	10.80	2,668,638	+0.33(+3.20%)
Dec 22, 2022	10.69	10.76	10.40	10.46	3,936,119	+0.25(+2.43%)
Dec 21, 2022	10.26	10.28	10.15	10.21	2,429,961	-0.17(-1.66%)
Dec 20, 2022	10.15	10.49	10.13	10.39	4,673,210	+0.48(+4.82%)
Dec 19, 2022	9.602	9.912	9.587	9.907	2,478,858	+0.27(+2.78%)
Dec 16, 2022	9.860	9.879	9.501	9.640	7,837,343	-0.31(-3.07%)
Dec 15, 2022	9.888	10.15	9.850	9.946	3,100,422	+0.03(+0.29%)
Dec 14, 2022	9.602	9.946	9.444	9.917	7,282,155	+0.24(+2.47%)
Dec 13, 2022	9.812	10.08	9.597	9.678	4,862,661	-0.11(-1.17%)
Dec 12, 2022	9.879	9.907	9.621	9.793	3,746,811	-0.32(-3.21%)
Dec 09, 2022	10.01	10.25	10.01	10.12	1,570,921	-0.14(-1.40%)
Dec 08, 2022	10.37	10.43	10.04	10.26	2,934,990	-0.27(-2.54%)
Dec 07, 2022	10.39	10.61	10.34	10.53	2,176,617	+0.21(+2.04%)
Dec 06, 2022	10.49	10.50	10.09	10.32	4,332,270	-0.35(-3.31%)
Dec 05, 2022	10.93	10.96	10.61	10.67	1,935,964	-0.40(-3.62%)
Dec 02, 2022	11.11	11.32	11.00	11.07	2,066,495	+0.02(+0.17%)
Dec 01, 2022	11.17	11.20	10.92	11.05	1,603,382	+0.02(+0.17%)
Nov 30, 2022	10.78	11.05	10.68	11.03	3,436,192	+0.21(+1.94%)
Nov 29, 2022	10.71	10.88	10.66	10.82	3,049,619	+0.11(+0.98%)
Nov 28, 2022	10.59	10.80	10.56	10.72	2,317,277	+0.23(+2.19%)
Nov 25, 2022	10.59	10.68	10.41	10.49	977,586	+0.04(+0.37%)
Nov 23, 2022	10.41	10.47	10.28	10.45	2,274,063	-0.06(-0.55%)
Nov 22, 2022	10.60	10.63	10.36	10.51	8,440,820	-0.11(-1.08%)
Nov 21, 2022	10.31	10.65	10.16	10.62	5,872,917	+0.78(+7.96%)
Nov 18, 2022	9.812	9.898	9.659	9.840	3,905,947	+0.15(+1.58%)
Nov 17, 2022	9.516	9.707	9.310	9.688	6,231,168	-0.37(-3.70%)
Nov 16, 2022	10.33	10.39	9.955	10.06	3,628,766	-0.42(-4.01%)
Nov 15, 2022	10.46	10.55	10.26	10.48	1,785,614	+0.17(+1.67%)
Nov 14, 2022	10.11	10.49	10.04	10.31	3,405,114	+0.17(+1.70%)
Nov 11, 2022	10.06	10.36	9.965	10.14	3,010,417	+0.36(+3.72%)
Nov 10, 2022	10.04	10.09	9.673	9.774	4,068,229	-0.67(-6.40%)
Nov 09, 2022	10.68	10.81	10.44	10.44	3,535,034	-0.32(-3.02%)
Nov 08, 2022	10.60	10.86	10.59	10.77	2,131,050	+0.08(+0.71%)
Nov 07, 2022	11.05	11.09	10.63	10.69	1,911,143	-0.55(-4.93%)
Nov 04, 2022	11.46	11.50	11.21	11.24	2,783,852	+0.12(+1.12%)
Nov 03, 2022	10.96	11.22	10.91	11.12	2,033,550	+0.23(+2.11%)
Nov 02, 2022	11.20	11.22	10.83	10.89	1,876,830	-0.28(-2.48%)