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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	7.633	7.800	7.605	7.688	1,115,311	+0.04(+0.48%)
Sep 29, 2020	7.494	7.725	7.457	7.651	961,926	-0.01(-0.12%)
Sep 28, 2020	8.040	8.124	7.494	7.661	2,176,976	-0.40(-4.94%)
Sep 25, 2020	7.818	8.059	7.818	8.059	1,428,361	-0.04(-0.46%)
Sep 24, 2020	7.911	8.179	7.860	8.096	1,096,366	+0.27(+3.43%)
Sep 23, 2020	8.096	8.161	7.809	7.827	939,002	-0.26(-3.21%)
Sep 22, 2020	8.068	8.152	7.966	8.087	928,895	+0.07(+0.92%)
Sep 21, 2020	7.827	8.040	7.753	8.013	932,101	-0.17(-2.04%)
Sep 18, 2020	8.429	8.466	7.994	8.179	4,015,949	-0.19(-2.21%)
Sep 17, 2020	8.096	8.365	8.050	8.365	1,125,379	+0.15(+1.80%)
Sep 16, 2020	8.244	8.392	8.189	8.216	749,681	+0.06(+0.68%)
Sep 15, 2020	8.337	8.355	8.133	8.161	553,109	-0.11(-1.34%)
Sep 14, 2020	8.235	8.374	8.189	8.272	932,246	+0.19(+2.29%)
Sep 11, 2020	8.253	8.263	7.994	8.087	1,084,306	-0.19(-2.35%)
Sep 10, 2020	8.679	8.679	8.272	8.281	1,289,547	-0.46(-5.30%)
Sep 09, 2020	8.642	8.781	8.624	8.744	1,092,291	+0.32(+3.85%)
Sep 08, 2020	8.309	8.564	8.253	8.420	1,204,443	+0.00(+0.00%)
Sep 04, 2020	8.596	8.695	8.346	8.420	1,181,034	-0.10(-1.20%)
Sep 03, 2020	8.754	8.763	8.448	8.522	874,803	-0.06(-0.65%)
Sep 02, 2020	8.457	8.661	8.429	8.578	993,130	+0.17(+1.98%)
Sep 01, 2020	8.337	8.568	8.281	8.411	1,615,570	+0.35(+4.37%)
Aug 31, 2020	8.374	8.392	8.050	8.059	1,192,306	-0.46(-5.43%)
Aug 28, 2020	8.485	8.684	8.429	8.522	1,163,330	+0.19(+2.22%)
Aug 27, 2020	8.365	8.485	8.216	8.337	1,573,978	+0.12(+1.47%)
Aug 26, 2020	8.605	8.633	8.124	8.216	1,358,521	-0.42(-4.83%)
Aug 25, 2020	8.448	8.781	8.346	8.633	1,459,274	+0.19(+2.31%)
Aug 24, 2020	8.550	8.568	8.323	8.439	1,471,194	-0.11(-1.30%)
Aug 21, 2020	8.531	8.559	8.318	8.550	1,630,454	+0.00(+0.00%)
Aug 20, 2020	8.411	8.619	8.341	8.550	1,709,767	-0.23(-2.64%)
Aug 19, 2020	9.207	9.217	8.087	8.781	6,307,422	-0.53(-5.67%)
Aug 18, 2020	9.272	9.430	9.129	9.309	1,585,327	+0.25(+2.76%)
Aug 17, 2020	9.476	9.476	8.985	9.059	1,250,785	-0.48(-5.05%)
Aug 14, 2020	9.541	9.689	9.458	9.541	1,030,328	-0.09(-0.96%)
Aug 13, 2020	9.698	9.800	9.495	9.634	848,262	+0.11(+1.17%)
Aug 12, 2020	9.745	9.763	9.346	9.522	1,155,597	-0.25(-2.56%)
Aug 11, 2020	10.00	10.06	9.726	9.773	1,128,045	-0.12(-1.22%)
Aug 10, 2020	10.15	10.19	9.810	9.893	1,048,357	-0.19(-1.84%)
Aug 07, 2020	10.06	10.18	9.930	10.08	837,303	-0.15(-1.45%)
Aug 06, 2020	10.07	10.29	9.986	10.23	1,024,246	+0.14(+1.38%)
Aug 05, 2020	10.36	10.47	10.07	10.09	1,051,336	-0.15(-1.45%)
Aug 04, 2020	10.25	10.37	10.02	10.24	1,567,126	-0.15(-1.43%)
Aug 03, 2020	10.46	10.53	10.34	10.38	1,212,292	-0.32(-3.03%)
Jul 31, 2020	10.73	10.87	10.49	10.71	1,104,386	+0.18(+1.67%)
Jul 30, 2020	10.52	10.64	10.46	10.53	691,169	-0.03(-0.26%)
Jul 29, 2020	10.78	10.82	10.46	10.56	2,339,362	-0.10(-0.96%)
Jul 28, 2020	10.68	10.81	10.64	10.66	727,994	-0.20(-1.88%)
Jul 27, 2020	11.00	11.00	10.74	10.87	818,482	+0.02(+0.17%)
Jul 24, 2020	10.72	10.94	10.60	10.85	854,576	+0.01(+0.08%)
Jul 23, 2020	11.33	11.35	10.79	10.84	1,238,706	-0.50(-4.41%)
Jul 22, 2020	11.11	11.41	11.07	11.34	1,185,323	+0.40(+3.64%)
Jul 21, 2020	10.91	11.10	10.81	10.94	1,093,078	+0.19(+1.72%)
Jul 20, 2020	10.82	10.90	10.68	10.75	1,138,321	-0.06(-0.60%)
Jul 17, 2020	10.44	10.87	10.37	10.82	2,112,907	+0.52(+5.04%)
Jul 16, 2020	10.58	10.73	10.28	10.30	1,209,653	-0.19(-1.77%)
Jul 15, 2020	9.958	10.62	9.851	10.49	2,178,513	+0.68(+6.89%)
Jul 14, 2020	9.680	9.837	9.532	9.810	1,208,323	+0.08(+0.86%)
Jul 13, 2020	10.04	10.12	9.726	9.726	933,972	-0.39(-3.85%)
Jul 10, 2020	9.884	10.20	9.856	10.12	1,175,636	+0.08(+0.83%)
Jul 09, 2020	10.24	10.24	9.861	10.03	1,126,892	-0.06(-0.64%)
Jul 08, 2020	10.17	10.24	9.962	10.10	720,580	+0.20(+2.06%)
Jul 07, 2020	10.14	10.24	9.865	9.893	1,082,068	-0.30(-2.91%)
Jul 06, 2020	10.30	10.41	10.05	10.19	1,357,425	+0.36(+3.68%)
Jul 02, 2020	10.30	10.35	9.819	9.828	1,136,449	-0.30(-2.93%)