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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.183	4.256	4.144	4.193	2,313,863	+0.00(+0.00%)
Nov 27, 2009	4.133	4.271	4.090	4.193	1,626,010	-0.11(-2.45%)
Nov 25, 2009	4.306	4.323	4.253	4.299	2,061,735	-0.03(-0.74%)
Nov 24, 2009	4.302	4.331	4.219	4.331	1,600,538	-0.01(-0.13%)
Nov 23, 2009	4.338	4.354	4.301	4.337	2,392,608	+0.11(+2.52%)
Nov 20, 2009	4.267	4.272	4.181	4.230	1,769,442	-0.03(-0.60%)
Nov 19, 2009	4.335	4.335	4.156	4.256	2,639,833	+0.00(+0.08%)
Nov 18, 2009	4.388	4.465	4.185	4.252	5,169,526	-0.14(-3.12%)
Nov 17, 2009	4.488	4.491	4.363	4.389	6,729,910	-0.20(-4.32%)
Nov 16, 2009	4.501	4.603	4.477	4.588	2,813,193	+0.15(+3.42%)
Nov 13, 2009	4.398	4.468	4.383	4.436	3,226,266	-0.00(-0.10%)
Nov 12, 2009	4.582	4.582	4.382	4.441	3,224,578	-0.09(-2.06%)
Nov 11, 2009	4.593	4.610	4.483	4.534	3,677,462	-0.00(-0.05%)
Nov 10, 2009	4.558	4.587	4.461	4.536	5,065,886	-0.05(-1.17%)
Nov 09, 2009	4.647	4.672	4.562	4.590	5,400,685	+0.02(+0.44%)
Nov 06, 2009	4.535	4.605	4.512	4.570	2,166,035	+0.01(+0.15%)
Nov 05, 2009	4.486	4.572	4.426	4.563	1,988,070	+0.18(+4.07%)
Nov 04, 2009	4.493	4.506	4.351	4.385	2,780,456	-0.05(-1.03%)
Nov 03, 2009	4.268	4.460	4.268	4.431	2,538,436	+0.10(+2.34%)
Nov 02, 2009	4.322	4.406	4.262	4.329	2,149,797	+0.04(+0.88%)
Oct 30, 2009	4.477	4.536	4.278	4.291	4,248,895	-0.21(-4.65%)
Oct 29, 2009	4.278	4.542	4.231	4.501	2,437,973	+0.28(+6.51%)
Oct 28, 2009	4.457	4.461	4.210	4.226	3,808,803	-0.25(-5.62%)
Oct 27, 2009	4.471	4.535	4.428	4.477	3,342,321	-0.03(-0.72%)
Oct 26, 2009	4.534	4.601	4.456	4.510	3,261,696	+0.00(+0.05%)
Oct 23, 2009	4.516	4.536	4.490	4.507	4,440,495	-0.11(-2.36%)
Oct 22, 2009	4.608	4.652	4.568	4.617	2,642,642	+0.04(+0.90%)
Oct 21, 2009	4.553	4.661	4.553	4.575	2,326,720	-0.04(-0.77%)
Oct 20, 2009	4.512	4.641	4.507	4.611	4,695,495	-0.20(-4.12%)
Oct 19, 2009	4.741	4.852	4.707	4.809	2,493,779	+0.05(+1.08%)
Oct 16, 2009	4.745	4.809	4.710	4.758	2,510,547	-0.08(-1.59%)
Oct 15, 2009	4.730	4.864	4.710	4.835	4,010,663	+0.08(+1.78%)
Oct 14, 2009	4.726	4.759	4.646	4.750	3,279,729	+0.15(+3.27%)
Oct 13, 2009	4.553	4.642	4.505	4.600	1,470,458	+0.04(+0.83%)
Oct 12, 2009	4.576	4.622	4.526	4.562	1,587,671	+0.04(+0.86%)
Oct 09, 2009	4.481	4.539	4.441	4.523	2,102,007	+0.06(+1.42%)
Oct 08, 2009	4.463	4.487	4.399	4.460	1,746,418	+0.04(+0.98%)
Oct 07, 2009	4.371	4.416	4.347	4.416	1,497,432	-0.01(-0.25%)
Oct 06, 2009	4.457	4.549	4.394	4.427	2,763,850	-0.01(-0.33%)
Oct 05, 2009	4.340	4.453	4.340	4.442	2,149,231	+0.13(+2.92%)
Oct 02, 2009	4.172	4.355	4.155	4.316	3,124,429	+0.12(+2.92%)
Oct 01, 2009	4.237	4.256	4.180	4.193	2,926,169	-0.03(-0.76%)
Sep 30, 2009	4.317	4.428	4.195	4.226	7,747,800	-0.09(-2.17%)
Sep 29, 2009	4.338	4.374	4.302	4.319	5,691,806	-0.00(-0.03%)
Sep 28, 2009	4.261	4.339	4.228	4.320	1,514,927	+0.10(+2.32%)
Sep 25, 2009	4.216	4.261	4.174	4.222	1,761,705	-0.01(-0.26%)
Sep 24, 2009	4.265	4.286	4.155	4.233	2,862,204	-0.01(-0.18%)
Sep 23, 2009	4.340	4.365	4.238	4.241	2,232,585	-0.16(-3.64%)
Sep 22, 2009	4.341	4.423	4.332	4.402	1,150,407	+0.08(+1.88%)
Sep 21, 2009	4.309	4.334	4.233	4.320	2,660,559	-0.03(-0.77%)
Sep 18, 2009	4.423	4.423	4.324	4.354	2,272,180	+0.03(+0.80%)
Sep 17, 2009	4.308	4.393	4.302	4.319	1,265,627	+0.04(+0.96%)
Sep 16, 2009	4.287	4.358	4.241	4.278	2,095,382	+0.04(+0.89%)
Sep 15, 2009	4.207	4.247	4.173	4.240	1,084,027	+0.04(+1.04%)
Sep 14, 2009	4.116	4.207	4.075	4.197	1,895,353	+0.10(+2.36%)
Sep 11, 2009	4.182	4.182	4.089	4.100	1,652,382	-0.06(-1.47%)
Sep 10, 2009	4.080	4.172	4.056	4.161	1,525,115	+0.05(+1.19%)
Sep 09, 2009	4.122	4.169	4.084	4.112	1,976,526	+0.03(+0.76%)
Sep 08, 2009	4.094	4.100	4.033	4.081	1,875,067	+0.11(+2.81%)
Sep 04, 2009	3.933	3.983	3.900	3.969	2,114,897	+0.05(+1.34%)
Sep 03, 2009	3.896	3.919	3.874	3.917	1,310,653	+0.04(+1.15%)
Sep 02, 2009	3.827	3.899	3.807	3.872	2,448,547	-0.04(-0.97%)