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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	3.996	3.996	3.869	3.908	1,570,565	-0.04(-0.93%)
Feb 25, 2010	3.833	3.950	3.812	3.945	1,816,377	+0.03(+0.70%)
Feb 24, 2010	4.019	4.021	3.885	3.917	2,443,874	-0.08(-2.04%)
Feb 23, 2010	4.047	4.094	3.975	3.999	1,396,066	-0.12(-2.90%)
Feb 22, 2010	4.190	4.208	4.101	4.118	1,412,491	-0.01(-0.19%)
Feb 19, 2010	4.126	4.169	4.097	4.126	1,155,976	-0.01(-0.28%)
Feb 18, 2010	4.027	4.162	4.027	4.137	2,494,730	+0.08(+1.92%)
Feb 17, 2010	4.021	4.083	4.017	4.059	1,680,687	+0.06(+1.61%)
Feb 16, 2010	3.996	4.056	3.927	3.995	1,041,283	+0.08(+1.93%)
Feb 12, 2010	3.885	3.919	3.919	3.919	6,819,822	-0.05(-1.36%)
Feb 11, 2010	3.875	4.007	3.837	3.973	1,388,886	+0.07(+1.79%)
Feb 10, 2010	3.970	3.984	3.869	3.903	1,462,737	-0.06(-1.59%)
Feb 09, 2010	3.841	3.984	3.840	3.966	2,759,681	+0.17(+4.56%)
Feb 08, 2010	3.789	3.854	3.768	3.793	1,958,060	-0.05(-1.37%)
Feb 05, 2010	3.815	3.866	3.710	3.846	3,397,768	+0.03(+0.81%)
Feb 04, 2010	3.902	3.902	3.772	3.815	4,320,512	-0.18(-4.45%)
Feb 03, 2010	3.988	4.081	3.984	3.993	2,723,933	-0.09(-2.22%)
Feb 02, 2010	4.041	4.105	4.015	4.083	3,216,526	+0.07(+1.83%)
Feb 01, 2010	3.814	4.060	3.812	4.010	3,386,027	+0.11(+2.73%)
Jan 29, 2010	3.921	3.977	3.825	3.903	5,274,266	+0.07(+1.70%)
Jan 28, 2010	3.811	3.880	3.785	3.838	2,499,572	+0.01(+0.27%)
Jan 27, 2010	3.793	3.846	3.762	3.828	2,179,194	-0.01(-0.36%)
Jan 26, 2010	3.847	3.882	3.807	3.841	3,101,143	-0.09(-2.36%)
Jan 25, 2010	3.940	4.072	3.866	3.934	2,174,291	+0.03(+0.82%)
Jan 22, 2010	3.898	3.943	3.853	3.902	4,029,845	-0.10(-2.49%)
Jan 21, 2010	4.076	4.123	3.984	4.002	3,937,379	-0.12(-3.00%)
Jan 20, 2010	4.123	4.170	4.086	4.126	4,411,417	-0.17(-3.92%)
Jan 19, 2010	4.260	4.339	4.189	4.294	3,005,214	-0.11(-2.50%)
Jan 15, 2010	4.373	4.404	4.404	4.404	18,255,980	-0.04(-1.00%)
Jan 14, 2010	4.395	4.508	4.394	4.449	2,025,455	-0.05(-1.20%)
Jan 13, 2010	4.472	4.553	4.420	4.503	3,789,511	-0.01(-0.20%)
Jan 12, 2010	4.534	4.536	4.456	4.512	5,025,183	-0.09(-1.99%)
Jan 11, 2010	4.551	4.627	4.551	4.604	2,905,255	+0.03(+0.65%)
Jan 08, 2010	4.368	4.620	4.307	4.574	2,728,749	+0.08(+1.68%)
Jan 07, 2010	4.482	4.501	4.436	4.498	2,049,924	-0.06(-1.28%)
Jan 06, 2010	4.517	4.576	4.481	4.557	1,929,081	-0.02(-0.53%)
Jan 05, 2010	4.607	4.607	4.528	4.581	2,013,365	+0.01(+0.13%)
Jan 04, 2010	4.550	4.614	4.541	4.575	2,118,096	+0.09(+2.02%)
Dec 31, 2009	4.513	4.485	4.485	4.485	6,547,657	-0.03(-0.61%)
Dec 30, 2009	4.478	4.535	4.472	4.512	2,513,328	+0.04(+0.90%)
Dec 29, 2009	4.424	4.541	4.388	4.472	1,499,104	+0.06(+1.38%)
Dec 28, 2009	4.391	4.439	4.360	4.411	1,060,971	+0.02(+0.50%)
Dec 24, 2009	4.347	4.400	4.326	4.389	368,434	+0.07(+1.54%)
Dec 23, 2009	4.290	4.386	4.271	4.323	2,112,042	+0.01(+0.27%)
Dec 22, 2009	4.263	4.339	4.242	4.311	1,328,530	+0.05(+1.27%)
Dec 21, 2009	4.237	4.338	4.219	4.258	2,168,159	+0.04(+1.06%)
Dec 18, 2009	4.223	4.258	4.152	4.213	2,964,171	-0.05(-1.16%)
Dec 17, 2009	4.352	4.386	4.259	4.262	2,045,030	-0.21(-4.67%)
Dec 16, 2009	4.456	4.483	4.418	4.471	1,466,017	+0.01(+0.29%)
Dec 15, 2009	4.411	4.503	4.376	4.458	2,078,781	+0.02(+0.39%)
Dec 14, 2009	4.467	4.482	4.433	4.441	1,891,938	-0.03(-0.72%)
Dec 11, 2009	4.460	4.502	4.424	4.473	2,495,690	+0.04(+0.91%)
Dec 10, 2009	4.384	4.462	4.324	4.433	2,036,831	+0.06(+1.47%)
Dec 09, 2009	4.333	4.380	4.306	4.369	1,848,278	+0.03(+0.63%)
Dec 08, 2009	4.300	4.345	4.259	4.341	2,189,941	-0.04(-0.81%)
Dec 07, 2009	4.274	4.424	4.264	4.377	1,764,107	+0.08(+1.98%)
Dec 04, 2009	4.448	4.449	4.278	4.292	2,843,372	-0.05(-1.16%)
Dec 03, 2009	4.402	4.448	4.338	4.342	1,920,541	-0.08(-1.87%)
Dec 02, 2009	4.364	4.426	4.356	4.425	1,964,088	+0.03(+0.73%)