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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	11.87	12.02	11.74	11.99	1,475,104	+0.26(+2.18%)
Jul 28, 2023	11.80	11.84	11.64	11.74	1,107,718	+0.10(+0.84%)
Jul 27, 2023	11.71	11.74	11.56	11.64	1,437,970	-0.04(-0.34%)
Jul 26, 2023	11.54	11.71	11.46	11.68	584,450	+0.08(+0.68%)
Jul 25, 2023	11.61	11.78	11.58	11.60	920,822	+0.12(+1.03%)
Jul 24, 2023	11.41	11.62	11.33	11.48	835,887	+0.08(+0.69%)
Jul 21, 2023	11.19	11.47	11.17	11.40	3,263,948	+0.38(+3.48%)
Jul 20, 2023	11.13	11.13	10.89	11.02	1,360,086	-0.08(-0.71%)
Jul 19, 2023	11.11	11.25	10.94	11.10	1,622,412	-0.02(-0.18%)
Jul 18, 2023	11.05	11.16	10.93	11.12	1,031,026	+0.05(+0.44%)
Jul 17, 2023	11.04	11.11	10.97	11.07	2,004,113	-0.07(-0.62%)
Jul 14, 2023	11.30	11.32	11.12	11.14	468,035	-0.23(-1.99%)
Jul 13, 2023	11.33	11.43	11.26	11.37	958,053	+0.18(+1.58%)
Jul 12, 2023	11.31	11.43	11.19	11.19	1,300,229	+0.09(+0.80%)
Jul 11, 2023	10.96	11.11	10.78	11.10	1,185,958	-0.13(-1.14%)
Jul 10, 2023	11.29	11.40	11.21	11.23	603,231	-0.06(-0.52%)
Jul 07, 2023	11.13	11.42	11.11	11.29	1,203,122	+0.29(+2.68%)
Jul 06, 2023	11.14	11.19	10.87	10.99	1,030,523	-0.32(-2.86%)
Jul 05, 2023	11.28	11.46	11.20	11.32	752,536	-0.22(-1.87%)
Jul 03, 2023	11.57	11.73	11.52	11.53	463,327	-0.10(-0.85%)
Jun 30, 2023	11.39	11.77	11.39	11.63	1,898,435	+0.37(+3.32%)
Jun 29, 2023	11.11	11.28	11.08	11.26	824,675	+0.15(+1.33%)
Jun 28, 2023	11.20	11.25	11.09	11.11	879,973	-0.24(-2.08%)
Jun 27, 2023	11.52	11.55	11.18	11.35	1,117,411	+0.00(+0.00%)
Jun 26, 2023	11.44	11.50	11.30	11.35	849,952	-0.05(-0.43%)
Jun 23, 2023	11.28	11.54	11.24	11.39	1,375,899	+0.14(+1.22%)
Jun 22, 2023	11.33	11.34	11.16	11.26	801,045	-0.21(-1.80%)
Jun 21, 2023	11.28	11.52	11.25	11.46	950,758	+0.14(+1.21%)
Jun 20, 2023	11.14	11.40	11.10	11.33	1,066,273	+0.36(+3.31%)
Jun 16, 2023	10.78	11.11	10.77	10.96	4,242,226	+0.04(+0.36%)
Jun 15, 2023	10.96	11.00	10.82	10.92	1,663,407	+0.01(+0.09%)
Jun 14, 2023	10.89	11.05	10.84	10.91	1,875,956	+0.07(+0.63%)
Jun 13, 2023	11.05	11.06	10.80	10.84	911,822	-0.19(-1.69%)
Jun 12, 2023	11.06	11.17	10.84	11.03	1,317,011	+0.06(+0.54%)
Jun 09, 2023	10.79	11.08	10.75	10.97	975,714	+0.22(+2.01%)
Jun 08, 2023	10.68	10.78	10.63	10.76	418,026	+0.11(+1.01%)
Jun 07, 2023	10.92	10.94	10.62	10.65	1,025,269	-0.11(-1.00%)
Jun 06, 2023	10.50	10.81	10.50	10.76	841,508	+0.33(+3.20%)
Jun 05, 2023	10.52	10.57	10.37	10.42	624,836	-0.15(-1.39%)
Jun 02, 2023	10.53	10.68	10.48	10.57	1,114,855	+0.27(+2.57%)
Jun 01, 2023	10.15	10.31	9.990	10.30	1,042,079	+0.07(+0.67%)
May 31, 2023	10.24	10.27	10.06	10.24	1,399,335	-0.01(-0.10%)
May 30, 2023	10.44	10.46	10.17	10.25	1,056,048	-0.33(-3.16%)
May 26, 2023	10.23	10.64	10.19	10.58	1,738,921	+0.52(+5.18%)
May 25, 2023	9.980	10.10	9.911	10.06	1,970,447	+0.09(+0.89%)
May 24, 2023	10.04	10.07	9.906	9.970	1,344,593	-0.06(-0.59%)
May 23, 2023	10.04	10.25	9.990	10.03	892,760	-0.03(-0.29%)
May 22, 2023	10.19	10.19	10.00	10.06	640,994	+0.00(+0.00%)
May 19, 2023	10.06	10.17	10.000	10.06	1,979,607	-0.07(-0.68%)
May 18, 2023	9.951	10.15	9.941	10.13	1,317,066	+0.02(+0.19%)
May 17, 2023	10.29	10.30	10.04	10.11	777,415	-0.09(-0.87%)
May 16, 2023	10.52	10.55	10.14	10.20	2,214,675	-0.41(-3.89%)
May 15, 2023	10.53	10.62	10.43	10.61	1,516,988	+0.22(+2.08%)
May 12, 2023	10.01	10.47	9.990	10.39	4,134,665	+0.77(+7.96%)
May 11, 2023	9.489	9.803	9.479	9.626	2,935,368	+0.10(+1.03%)
May 10, 2023	9.214	9.582	9.140	9.528	2,332,431	+0.39(+4.30%)
May 09, 2023	9.017	9.204	9.013	9.135	728,520	+0.09(+0.98%)
May 08, 2023	9.047	9.155	8.983	9.047	1,101,600	-0.12(-1.29%)
May 05, 2023	9.135	9.317	8.949	9.165	1,297,330	+0.05(+0.54%)
May 04, 2023	9.017	9.175	8.831	9.116	2,766,128	+0.36(+4.15%)
May 03, 2023	8.703	8.821	8.610	8.752	1,872,426	+0.01(+0.11%)
May 02, 2023	8.821	8.841	8.595	8.742	2,172,108	-0.07(-0.82%)