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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.68	16.84	16.52	16.53	1,177,372	+0.16(+0.96%)
Mar 27, 2024	16.22	16.43	15.92	16.37	1,003,473	+0.23(+1.40%)
Mar 26, 2024	15.93	16.22	15.90	16.15	797,571	+0.21(+1.29%)
Mar 25, 2024	15.65	15.96	15.62	15.94	714,232	+0.23(+1.44%)
Mar 22, 2024	16.03	16.07	15.61	15.72	1,203,611	+0.32(+2.11%)
Mar 21, 2024	15.52	15.57	15.39	15.39	1,012,450	-0.06(-0.38%)
Mar 20, 2024	15.11	15.48	15.09	15.45	881,028	+0.40(+2.68%)
Mar 19, 2024	14.93	15.16	14.85	15.05	705,341	+0.25(+1.66%)
Mar 18, 2024	15.02	15.05	14.76	14.80	859,698	-0.19(-1.24%)
Mar 15, 2024	15.02	15.04	14.92	14.99	4,044,671	-0.04(-0.26%)
Mar 14, 2024	15.14	15.14	14.95	15.03	1,157,470	-0.12(-0.78%)
Mar 13, 2024	15.16	15.27	15.11	15.15	1,560,053	-0.03(-0.19%)
Mar 12, 2024	15.32	15.33	15.18	15.18	1,056,753	-0.20(-1.28%)
Mar 11, 2024	15.61	15.63	15.36	15.37	1,608,760	-0.37(-2.37%)
Mar 08, 2024	15.60	15.85	15.60	15.75	652,498	-0.09(-0.56%)
Mar 07, 2024	15.81	15.83	15.64	15.83	570,464	+0.04(+0.25%)
Mar 06, 2024	15.87	15.90	15.79	15.80	523,094	+0.13(+0.82%)
Mar 05, 2024	15.64	15.77	15.56	15.67	615,394	-0.10(-0.62%)
Mar 04, 2024	15.61	15.87	15.60	15.77	582,365	-0.03(-0.19%)
Mar 01, 2024	15.60	15.82	15.53	15.80	669,719	+0.28(+1.77%)
Feb 29, 2024	15.49	15.59	15.40	15.52	604,324	-0.15(-0.94%)
Feb 28, 2024	15.67	15.71	15.51	15.67	511,729	-0.11(-0.68%)
Feb 27, 2024	15.85	15.97	15.65	15.78	785,622	-0.04(-0.25%)
Feb 26, 2024	15.82	15.90	15.75	15.81	343,684	+0.09(+0.56%)
Feb 23, 2024	15.82	15.86	15.67	15.73	422,932	-0.23(-1.42%)
Feb 22, 2024	16.00	16.14	15.88	15.95	733,589	+0.13(+0.81%)
Feb 21, 2024	16.02	16.10	15.65	15.82	749,981	-0.41(-2.54%)
Feb 20, 2024	16.30	16.36	16.11	16.24	516,708	+0.15(+0.92%)
Feb 16, 2024	15.93	16.16	15.92	16.09	540,896	+0.22(+1.36%)
Feb 15, 2024	16.36	16.38	15.80	15.87	897,851	+0.35(+2.28%)
Feb 14, 2024	15.44	15.58	15.34	15.52	1,007,179	+0.21(+1.35%)
Feb 13, 2024	15.55	15.72	15.25	15.31	454,941	-0.46(-2.93%)
Feb 12, 2024	15.80	15.81	15.61	15.78	304,290	+0.00(+0.00%)
Feb 09, 2024	15.49	15.87	15.47	15.78	462,898	+0.31(+2.03%)
Feb 08, 2024	15.74	15.74	15.45	15.46	509,134	-0.38(-2.42%)
Feb 07, 2024	15.95	16.12	15.84	15.84	913,691	-0.02(-0.12%)
Feb 06, 2024	15.76	15.90	15.73	15.86	494,655	+0.29(+1.89%)
Feb 05, 2024	15.44	15.62	15.23	15.57	704,797	-0.01(-0.06%)
Feb 02, 2024	15.42	15.63	15.38	15.58	1,475,433	-0.19(-1.18%)
Feb 01, 2024	15.55	15.78	15.42	15.77	1,110,843	+0.12(+0.75%)
Jan 31, 2024	15.81	15.93	15.55	15.65	1,232,679	+0.19(+1.21%)
Jan 30, 2024	15.39	15.49	15.33	15.46	502,295	+0.10(+0.64%)
Jan 29, 2024	15.40	15.47	15.24	15.36	438,740	+0.00(+0.00%)
Jan 26, 2024	15.36	15.46	15.26	15.36	1,149,002	+0.06(+0.39%)
Jan 25, 2024	15.24	15.38	15.19	15.30	901,217	+0.16(+1.04%)
Jan 24, 2024	15.48	15.51	15.13	15.15	1,139,891	-0.11(-0.71%)
Jan 23, 2024	15.06	15.28	14.99	15.26	1,278,868	+0.31(+2.10%)
Jan 22, 2024	14.99	15.06	14.78	14.94	1,061,000	-0.24(-1.55%)
Jan 19, 2024	14.99	15.19	14.90	15.18	3,134,641	+0.18(+1.18%)
Jan 18, 2024	15.17	15.22	14.96	15.00	1,624,278	-0.22(-1.42%)
Jan 17, 2024	15.17	15.26	15.07	15.22	933,911	+0.08(+0.52%)
Jan 16, 2024	15.42	15.45	15.13	15.14	1,010,859	-0.46(-2.96%)
Jan 12, 2024	15.67	15.68	15.44	15.60	619,618	+0.21(+1.34%)
Jan 11, 2024	15.40	15.47	15.08	15.39	1,796,514	+0.42(+2.82%)
Jan 10, 2024	14.73	14.98	14.67	14.97	892,116	+0.33(+2.28%)
Jan 09, 2024	14.54	14.75	14.50	14.64	548,942	-0.06(-0.40%)
Jan 08, 2024	14.44	14.72	14.44	14.70	352,475	+0.17(+1.15%)
Jan 05, 2024	14.56	14.67	14.50	14.53	366,382	+0.01(+0.07%)
Jan 04, 2024	14.33	14.56	14.28	14.52	446,034	-0.07(-0.47%)
Jan 03, 2024	14.68	14.80	14.57	14.59	506,265	-0.09(-0.60%)