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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.434	9.452	9.176	9.247	4,308,207	-0.29(-3.08%)
Feb 27, 2019	9.443	9.647	9.367	9.541	1,568,254	+0.07(+0.75%)
Feb 26, 2019	9.398	9.514	9.078	9.470	3,073,128	+0.09(+0.95%)
Feb 25, 2019	9.496	9.514	9.301	9.381	1,340,927	-0.15(-1.59%)
Feb 22, 2019	9.381	9.594	9.332	9.532	1,432,479	+0.18(+1.90%)
Feb 21, 2019	9.247	9.376	9.149	9.354	2,192,843	+0.14(+1.54%)
Feb 20, 2019	9.256	9.314	9.167	9.212	2,022,556	-0.12(-1.24%)
Feb 19, 2019	9.407	9.452	9.274	9.327	1,866,876	-0.15(-1.59%)
Feb 15, 2019	9.532	9.567	9.345	9.478	2,413,857	+0.03(+0.28%)
Feb 14, 2019	8.918	9.607	8.900	9.452	5,347,542	+0.44(+4.94%)
Feb 13, 2019	8.963	9.096	8.865	9.007	3,014,068	-0.10(-1.07%)
Feb 12, 2019	8.723	9.301	8.687	9.105	8,200,682	+0.03(+0.29%)
Feb 11, 2019	9.799	9.807	8.954	9.078	6,724,180	-0.83(-8.35%)
Feb 08, 2019	9.470	10.08	9.274	9.905	6,351,742	+0.48(+5.09%)
Feb 07, 2019	9.443	9.647	9.194	9.425	5,019,887	-0.48(-4.85%)
Feb 06, 2019	10.03	10.09	9.847	9.905	2,016,431	-0.39(-3.80%)
Feb 05, 2019	10.15	10.41	10.14	10.30	2,982,170	-0.17(-1.61%)
Feb 04, 2019	10.53	10.57	10.40	10.47	2,009,840	-0.24(-2.24%)
Feb 01, 2019	10.62	10.79	10.60	10.71	2,044,407	+0.17(+1.60%)
Jan 31, 2019	10.58	10.58	10.36	10.54	1,881,577	+0.19(+1.80%)
Jan 30, 2019	10.36	10.43	10.14	10.35	2,734,229	-0.16(-1.52%)
Jan 29, 2019	10.89	10.89	10.46	10.51	7,902,454	+0.28(+2.69%)
Jan 28, 2019	10.06	10.36	10.04	10.23	2,474,698	+0.17(+1.68%)
Jan 25, 2019	10.10	10.16	9.976	10.07	1,981,088	+0.00(+0.00%)
Jan 24, 2019	10.08	10.25	9.994	10.07	3,644,260	+0.21(+2.17%)
Jan 23, 2019	9.923	9.932	9.705	9.852	3,775,839	+0.27(+2.78%)
Jan 22, 2019	9.665	9.727	9.505	9.585	1,697,123	-0.04(-0.46%)
Jan 18, 2019	9.754	9.790	9.465	9.630	3,139,488	-0.04(-0.46%)
Jan 17, 2019	9.478	9.763	9.444	9.674	2,213,765	+0.04(+0.46%)
Jan 16, 2019	9.745	9.799	9.567	9.630	2,191,701	-0.25(-2.52%)
Jan 15, 2019	9.914	10.04	9.790	9.879	4,223,599	+0.01(+0.09%)
Jan 14, 2019	10.10	10.20	9.870	9.870	6,700,650	+0.45(+4.82%)
Jan 11, 2019	8.954	9.478	8.945	9.416	4,460,626	+0.34(+3.72%)
Jan 10, 2019	9.052	9.078	8.789	9.078	3,043,396	+0.05(+0.59%)
Jan 09, 2019	9.078	9.114	8.909	9.025	2,668,184	+0.20(+2.22%)
Jan 08, 2019	8.874	8.980	8.749	8.829	3,148,527	+0.09(+1.02%)
Jan 07, 2019	8.918	8.936	8.598	8.740	3,830,408	-0.21(-2.38%)
Jan 04, 2019	8.536	9.025	8.483	8.954	2,966,853	+0.36(+4.24%)
Jan 03, 2019	9.167	9.212	8.380	8.589	8,167,013	+0.55(+6.86%)
Jan 02, 2019	7.327	8.082	7.313	8.038	4,468,466	+0.86(+12.02%)
Dec 31, 2018	7.149	7.193	7.078	7.176	835,622	+0.04(+0.62%)
Dec 28, 2018	7.069	7.211	7.029	7.131	1,278,738	+0.12(+1.78%)
Dec 27, 2018	6.891	7.024	6.847	7.007	983,506	+0.04(+0.51%)
Dec 26, 2018	6.740	6.980	6.740	6.971	863,526	+0.13(+1.95%)
Dec 24, 2018	6.918	6.944	6.793	6.838	518,468	-0.11(-1.54%)
Dec 21, 2018	6.998	7.073	6.882	6.944	3,392,874	-0.11(-1.51%)
Dec 20, 2018	7.087	7.100	6.935	7.051	2,687,676	+0.33(+4.89%)
Dec 19, 2018	6.882	6.975	6.669	6.722	1,996,308	-0.10(-1.43%)
Dec 18, 2018	6.864	6.900	6.775	6.820	1,576,731	+0.04(+0.66%)
Dec 17, 2018	6.944	6.962	6.766	6.775	2,343,801	-0.10(-1.42%)
Dec 14, 2018	6.962	6.971	6.838	6.873	2,037,321	-0.21(-3.01%)
Dec 13, 2018	7.104	7.113	6.949	7.087	3,505,653	-0.01(-0.13%)
Dec 12, 2018	7.033	7.167	6.962	7.095	8,940,004	+0.55(+8.42%)
Dec 11, 2018	6.500	6.615	6.486	6.544	3,030,293	+0.15(+2.36%)
Dec 10, 2018	6.455	6.464	6.322	6.393	1,444,899	-0.11(-1.64%)
Dec 07, 2018	6.446	6.535	6.402	6.500	2,699,521	+0.03(+0.41%)
Dec 06, 2018	6.331	6.495	6.304	6.473	1,932,218	-0.02(-0.27%)
Dec 04, 2018	6.642	6.704	6.464	6.491	4,250,652	-0.04(-0.68%)