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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.09	12.24	12.03	12.12	1,623,181	+0.47(+4.03%)
Sep 28, 2023	11.58	11.74	11.54	11.65	814,758	+0.02(+0.17%)
Sep 27, 2023	12.00	12.04	11.49	11.63	1,871,651	-0.37(-3.08%)
Sep 26, 2023	12.24	12.32	11.96	12.00	786,420	-0.31(-2.52%)
Sep 25, 2023	12.29	12.35	12.24	12.31	541,759	-0.06(-0.49%)
Sep 22, 2023	12.50	12.58	12.34	12.37	807,121	-0.03(-0.24%)
Sep 21, 2023	12.17	12.62	12.16	12.40	1,326,602	+0.07(+0.57%)
Sep 20, 2023	12.56	12.57	12.29	12.33	1,045,129	-0.09(-0.72%)
Sep 19, 2023	12.54	12.58	12.40	12.42	660,816	-0.05(-0.40%)
Sep 18, 2023	12.44	12.58	12.32	12.47	864,827	+0.14(+1.14%)
Sep 15, 2023	12.56	12.70	12.28	12.33	3,680,413	-0.24(-1.91%)
Sep 14, 2023	12.32	12.68	12.29	12.57	1,521,528	+0.38(+3.12%)
Sep 13, 2023	12.06	12.21	12.05	12.19	1,247,725	+0.25(+2.09%)
Sep 12, 2023	11.83	12.02	11.83	11.94	1,239,852	+0.04(+0.34%)
Sep 11, 2023	11.69	12.04	11.69	11.90	1,190,962	+0.37(+3.21%)
Sep 08, 2023	11.52	11.61	11.43	11.53	426,786	+0.02(+0.17%)
Sep 07, 2023	11.59	11.72	11.50	11.51	734,768	-0.12(-1.03%)
Sep 06, 2023	11.72	11.91	11.61	11.63	609,024	-0.12(-1.02%)
Sep 05, 2023	11.65	11.85	11.65	11.75	932,074	-0.07(-0.59%)
Sep 01, 2023	11.89	11.94	11.79	11.82	692,754	+0.22(+1.90%)
Aug 31, 2023	11.81	11.86	11.58	11.60	731,588	-0.44(-3.65%)
Aug 30, 2023	12.15	12.26	12.01	12.04	566,577	-0.14(-1.15%)
Aug 29, 2023	11.95	12.19	11.90	12.18	760,993	+0.10(+0.83%)
Aug 28, 2023	12.04	12.11	11.93	12.08	1,557,986	+0.05(+0.42%)
Aug 25, 2023	12.07	12.15	11.92	12.03	1,190,353	-0.01(-0.08%)
Aug 24, 2023	12.17	12.39	12.02	12.04	1,939,284	-0.11(-0.91%)
Aug 23, 2023	12.25	12.27	12.04	12.15	1,965,996	+0.04(+0.33%)
Aug 22, 2023	12.02	12.19	11.92	12.11	592,198	+0.33(+2.80%)
Aug 21, 2023	11.85	11.85	11.66	11.78	747,406	-0.24(-2.00%)
Aug 18, 2023	11.51	12.04	11.51	12.02	961,594	+0.33(+2.82%)
Aug 17, 2023	11.83	11.91	11.62	11.69	1,537,651	+0.08(+0.69%)
Aug 16, 2023	11.34	11.81	11.30	11.61	2,686,148	+0.58(+5.26%)
Aug 15, 2023	11.28	11.29	11.01	11.03	1,161,583	-0.29(-2.56%)
Aug 14, 2023	11.25	11.46	11.14	11.32	875,934	-0.08(-0.70%)
Aug 11, 2023	11.29	11.57	11.15	11.40	1,738,614	+0.50(+4.59%)
Aug 10, 2023	11.06	11.19	10.89	10.90	679,420	+0.00(+0.00%)
Aug 09, 2023	10.92	10.96	10.76	10.90	690,990	-0.08(-0.73%)
Aug 08, 2023	10.88	11.01	10.86	10.98	772,817	+0.10(+0.92%)
Aug 07, 2023	10.86	10.90	10.76	10.88	1,203,700	-0.08(-0.73%)
Aug 04, 2023	10.98	11.07	10.87	10.96	1,257,860	+0.02(+0.18%)
Aug 03, 2023	11.32	11.38	10.93	10.94	1,266,989	-0.57(-4.95%)
Aug 02, 2023	11.63	11.71	11.46	11.51	743,939	-0.12(-1.03%)
Aug 01, 2023	11.78	11.78	11.48	11.63	1,236,182	-0.58(-4.75%)
Jul 31, 2023	12.08	12.24	11.95	12.21	1,448,986	+0.26(+2.18%)
Jul 28, 2023	12.01	12.05	11.85	11.95	1,088,105	+0.10(+0.84%)
Jul 27, 2023	11.92	11.95	11.77	11.85	1,412,509	-0.04(-0.34%)
Jul 26, 2023	11.75	11.93	11.67	11.89	574,102	+0.08(+0.68%)
Jul 25, 2023	11.82	11.99	11.79	11.81	904,518	+0.12(+1.03%)
Jul 24, 2023	11.62	11.83	11.54	11.69	821,087	+0.08(+0.69%)
Jul 21, 2023	11.39	11.68	11.37	11.61	3,206,156	+0.39(+3.48%)
Jul 20, 2023	11.33	11.33	11.09	11.22	1,336,004	-0.08(-0.71%)
Jul 19, 2023	11.31	11.45	11.13	11.30	1,593,685	-0.02(-0.18%)
Jul 18, 2023	11.25	11.36	11.12	11.32	1,012,771	+0.05(+0.44%)
Jul 17, 2023	11.24	11.31	11.16	11.27	1,968,628	-0.07(-0.62%)
Jul 14, 2023	11.50	11.52	11.32	11.34	459,748	-0.23(-1.99%)
Jul 13, 2023	11.53	11.64	11.46	11.57	941,090	+0.18(+1.58%)
Jul 12, 2023	11.51	11.63	11.39	11.39	1,277,207	+0.09(+0.80%)
Jul 11, 2023	11.16	11.31	10.97	11.30	1,164,959	-0.13(-1.14%)
Jul 10, 2023	11.49	11.61	11.41	11.43	592,550	-0.06(-0.52%)
Jul 07, 2023	11.33	11.63	11.31	11.49	1,181,819	+0.30(+2.68%)
Jul 06, 2023	11.34	11.39	11.07	11.19	1,012,277	-0.33(-2.86%)
Jul 05, 2023	11.48	11.67	11.40	11.52	739,212	-0.22(-1.87%)