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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	10.76	11.03	10.67	11.02	3,441,343	+0.21(+1.94%)
Nov 29, 2022	10.69	10.87	10.65	10.81	3,054,191	+0.10(+0.98%)
Nov 28, 2022	10.57	10.78	10.54	10.70	2,320,751	+0.23(+2.19%)
Nov 25, 2022	10.57	10.67	10.40	10.47	979,052	+0.04(+0.37%)
Nov 23, 2022	10.40	10.46	10.27	10.44	2,277,472	-0.06(-0.55%)
Nov 22, 2022	10.59	10.62	10.34	10.49	8,453,475	-0.11(-1.08%)
Nov 21, 2022	10.29	10.63	10.14	10.61	5,881,722	+0.78(+7.96%)
Nov 18, 2022	9.797	9.883	9.645	9.826	3,911,803	+0.15(+1.58%)
Nov 17, 2022	9.501	9.692	9.296	9.673	6,240,510	-0.37(-3.70%)
Nov 16, 2022	10.31	10.37	9.940	10.05	3,634,206	-0.42(-4.01%)
Nov 15, 2022	10.45	10.53	10.25	10.46	1,788,291	+0.17(+1.67%)
Nov 14, 2022	10.09	10.48	10.03	10.29	3,410,219	+0.17(+1.70%)
Nov 11, 2022	10.05	10.34	9.950	10.12	3,014,931	+0.36(+3.71%)
Nov 10, 2022	10.03	10.07	9.659	9.759	4,074,328	-0.67(-6.40%)
Nov 09, 2022	10.67	10.80	10.43	10.43	3,540,334	-0.32(-3.02%)
Nov 08, 2022	10.59	10.85	10.57	10.75	2,134,245	+0.08(+0.71%)
Nov 07, 2022	11.04	11.08	10.62	10.67	1,914,008	-0.55(-4.93%)
Nov 04, 2022	11.45	11.49	11.19	11.23	2,788,025	+0.12(+1.12%)
Nov 03, 2022	10.94	11.20	10.89	11.10	2,036,599	+0.23(+2.11%)
Nov 02, 2022	11.18	11.20	10.81	10.88	1,879,644	-0.28(-2.48%)
Nov 01, 2022	11.04	11.37	10.85	11.15	3,144,079	+0.12(+1.13%)
Oct 31, 2022	10.51	11.14	10.42	11.03	5,166,852	+0.40(+3.77%)
Oct 28, 2022	10.34	10.66	10.22	10.63	3,285,427	+0.20(+1.92%)
Oct 27, 2022	10.18	10.64	10.18	10.43	3,764,180	+0.40(+4.00%)
Oct 26, 2022	10.23	10.29	9.959	10.03	2,904,785	-0.32(-3.13%)
Oct 25, 2022	10.37	10.48	10.28	10.35	7,122,292	-0.16(-1.54%)
Oct 24, 2022	10.49	10.60	10.32	10.51	2,535,870	-0.31(-2.82%)
Oct 21, 2022	10.30	10.93	10.30	10.82	6,748,215	+0.56(+5.49%)
Oct 20, 2022	10.24	10.33	10.16	10.26	4,805,643	+0.03(+0.28%)
Oct 19, 2022	10.16	10.33	10.07	10.23	2,212,700	+0.06(+0.56%)
Oct 18, 2022	10.16	10.22	9.931	10.17	1,919,673	+0.09(+0.85%)
Oct 17, 2022	9.902	10.30	9.883	10.08	6,089,055	+0.36(+3.73%)
Oct 14, 2022	9.940	9.950	9.697	9.721	3,024,162	-0.41(-4.05%)
Oct 13, 2022	10.04	10.25	9.773	10.13	4,382,952	+0.05(+0.47%)
Oct 12, 2022	10.27	10.29	9.964	10.08	1,894,109	-0.24(-2.31%)
Oct 11, 2022	10.66	10.67	10.24	10.32	4,756,387	-0.31(-2.87%)
Oct 10, 2022	10.49	10.67	10.43	10.63	5,257,474	+0.20(+1.92%)
Oct 07, 2022	10.37	10.46	10.26	10.43	8,114,337	-0.02(-0.18%)
Oct 06, 2022	10.51	10.67	10.40	10.45	5,253,650	-0.17(-1.62%)
Oct 05, 2022	10.62	10.67	10.43	10.62	4,789,401	-0.04(-0.36%)
Oct 04, 2022	10.56	10.90	10.34	10.66	6,769,052	+0.02(+0.18%)
Oct 03, 2022	10.24	10.84	9.931	10.64	12,371,659	+1.95(+22.39%)
Sep 30, 2022	8.395	8.862	8.338	8.691	6,611,484	+0.59(+7.30%)
Sep 29, 2022	7.975	8.194	7.822	8.099	4,800,129	-0.05(-0.59%)
Sep 28, 2022	8.023	8.280	7.994	8.147	4,214,003	+0.45(+5.82%)
Sep 27, 2022	7.775	7.870	7.632	7.698	6,701,194	+0.01(+0.12%)
Sep 26, 2022	8.166	8.224	7.679	7.689	8,067,216	-0.66(-7.89%)
Sep 23, 2022	8.633	8.671	8.304	8.347	3,884,699	-0.44(-4.99%)
Sep 22, 2022	8.614	8.843	8.538	8.786	4,174,847	+0.22(+2.56%)
Sep 21, 2022	8.738	8.805	8.567	8.567	2,393,463	-0.22(-2.50%)
Sep 20, 2022	8.662	8.848	8.605	8.786	1,939,073	-0.04(-0.43%)
Sep 19, 2022	8.319	8.853	8.299	8.824	3,233,789	+0.35(+4.17%)
Sep 16, 2022	8.404	8.586	8.161	8.471	7,170,750	-0.41(-4.62%)
Sep 15, 2022	8.967	9.034	8.805	8.881	2,693,799	-0.50(-5.29%)
Sep 14, 2022	9.435	9.435	9.306	9.377	2,217,388	+0.00(+0.00%)
Sep 13, 2022	9.425	9.630	9.358	9.377	3,164,293	-0.32(-3.34%)
Sep 12, 2022	9.931	9.940	9.692	9.702	2,548,533	-0.10(-1.07%)
Sep 09, 2022	9.444	9.840	9.425	9.807	2,385,421	+0.41(+4.37%)
Sep 08, 2022	9.139	9.396	9.110	9.396	2,641,532	+0.42(+4.68%)
Sep 07, 2022	8.805	9.015	8.691	8.977	1,028,871	+0.10(+1.07%)
Sep 06, 2022	9.034	9.034	8.810	8.881	4,322,468	-0.10(-1.06%)
Sep 02, 2022	9.034	9.125	8.838	8.977	4,278,455	+0.17(+1.95%)