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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.60	11.98	11.60	11.84	1,864,821	+0.38(+3.32%)
Jun 29, 2023	11.31	11.48	11.28	11.46	810,073	+0.15(+1.33%)
Jun 28, 2023	11.40	11.46	11.29	11.31	864,392	-0.24(-2.08%)
Jun 27, 2023	11.73	11.76	11.38	11.55	1,097,626	+0.00(+0.00%)
Jun 26, 2023	11.65	11.71	11.51	11.55	834,903	-0.05(-0.43%)
Jun 23, 2023	11.48	11.75	11.44	11.60	1,351,537	+0.14(+1.22%)
Jun 22, 2023	11.53	11.54	11.36	11.46	786,862	-0.21(-1.80%)
Jun 21, 2023	11.48	11.73	11.45	11.67	933,924	+0.14(+1.21%)
Jun 20, 2023	11.34	11.61	11.30	11.53	1,047,394	+0.37(+3.32%)
Jun 16, 2023	10.97	11.31	10.96	11.16	4,167,112	+0.04(+0.36%)
Jun 15, 2023	11.16	11.20	11.02	11.12	1,633,954	+0.01(+0.09%)
Jun 14, 2023	11.09	11.24	11.04	11.11	1,842,740	+0.07(+0.63%)
Jun 13, 2023	11.25	11.26	10.99	11.04	895,677	-0.19(-1.69%)
Jun 12, 2023	11.26	11.37	11.04	11.23	1,293,692	+0.06(+0.54%)
Jun 09, 2023	10.98	11.28	10.94	11.17	958,438	+0.22(+2.01%)
Jun 08, 2023	10.87	10.97	10.82	10.95	410,625	+0.11(+1.01%)
Jun 07, 2023	11.12	11.14	10.81	10.84	1,007,116	-0.11(-1.00%)
Jun 06, 2023	10.69	11.00	10.69	10.95	826,608	+0.34(+3.20%)
Jun 05, 2023	10.71	10.77	10.56	10.61	613,773	-0.15(-1.39%)
Jun 02, 2023	10.72	10.87	10.66	10.76	1,095,115	+0.27(+2.57%)
Jun 01, 2023	10.33	10.50	10.17	10.49	1,023,628	+0.07(+0.67%)
May 31, 2023	10.42	10.46	10.24	10.42	1,374,558	-0.01(-0.10%)
May 30, 2023	10.63	10.65	10.35	10.43	1,037,350	-0.34(-3.16%)
May 26, 2023	10.41	10.83	10.37	10.77	1,708,131	+0.53(+5.18%)
May 25, 2023	10.16	10.29	10.09	10.24	1,935,558	+0.09(+0.89%)
May 24, 2023	10.22	10.25	10.09	10.15	1,320,786	-0.06(-0.59%)
May 23, 2023	10.22	10.44	10.17	10.21	876,953	-0.03(-0.29%)
May 22, 2023	10.37	10.37	10.19	10.24	629,645	+0.00(+0.00%)
May 19, 2023	10.24	10.36	10.18	10.24	1,944,556	-0.07(-0.68%)
May 18, 2023	10.13	10.33	10.12	10.31	1,293,746	+0.02(+0.19%)
May 17, 2023	10.48	10.49	10.22	10.29	763,650	-0.09(-0.87%)
May 16, 2023	10.71	10.74	10.32	10.38	2,175,461	-0.42(-3.89%)
May 15, 2023	10.72	10.81	10.62	10.80	1,490,128	+0.22(+2.08%)
May 12, 2023	10.19	10.66	10.17	10.58	4,061,455	+0.78(+7.96%)
May 11, 2023	9.660	9.980	9.650	9.800	2,883,394	+0.10(+1.03%)
May 10, 2023	9.380	9.755	9.305	9.700	2,291,132	+0.40(+4.30%)
May 09, 2023	9.180	9.370	9.175	9.300	715,621	+0.09(+0.98%)
May 08, 2023	9.210	9.320	9.145	9.210	1,082,095	-0.12(-1.29%)
May 05, 2023	9.300	9.485	9.110	9.330	1,274,359	+0.05(+0.54%)
May 04, 2023	9.180	9.340	8.990	9.280	2,717,150	+0.37(+4.15%)
May 03, 2023	8.860	8.980	8.765	8.910	1,839,273	+0.01(+0.11%)
May 02, 2023	8.980	9.000	8.750	8.900	2,133,648	-0.07(-0.82%)
May 01, 2023	9.041	9.109	8.964	8.973	537,998	-0.01(-0.11%)
Apr 28, 2023	8.896	9.032	8.842	8.983	2,429,913	-0.10(-1.07%)
Apr 27, 2023	9.207	9.284	8.983	9.080	3,636,645	-0.18(-1.99%)
Apr 26, 2023	9.323	9.430	9.245	9.265	1,453,240	-0.14(-1.45%)
Apr 25, 2023	9.265	9.435	9.236	9.401	1,390,336	-0.02(-0.21%)
Apr 24, 2023	9.352	9.527	9.265	9.420	1,877,466	+0.08(+0.83%)
Apr 21, 2023	9.410	9.449	9.299	9.342	2,934,804	-0.01(-0.10%)
Apr 20, 2023	9.245	9.401	9.221	9.352	1,662,917	+0.08(+0.84%)
Apr 19, 2023	9.119	9.274	9.017	9.274	4,035,329	-0.04(-0.42%)
Apr 18, 2023	9.469	9.527	9.279	9.313	1,435,051	-0.35(-3.62%)
Apr 17, 2023	9.692	9.726	9.498	9.663	2,332,518	-0.15(-1.49%)
Apr 14, 2023	9.789	9.891	9.712	9.809	1,559,426	-0.35(-3.44%)
Apr 13, 2023	10.06	10.20	10.06	10.16	614,032	+0.04(+0.38%)
Apr 12, 2023	10.09	10.28	10.03	10.12	1,743,621	+0.18(+1.86%)
Apr 11, 2023	9.877	10.02	9.770	9.935	1,981,644	+0.46(+4.82%)
Apr 10, 2023	9.478	9.498	9.294	9.478	2,472,219	-0.17(-1.81%)
Apr 06, 2023	9.702	9.731	9.580	9.653	1,952,358	+0.06(+0.61%)
Apr 05, 2023	9.517	9.682	9.440	9.595	2,482,255	-0.11(-1.10%)
Apr 04, 2023	9.702	9.857	9.639	9.702	1,329,379	+0.04(+0.40%)