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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2024	15.81	16.17	15.75	16.14	701,944	+0.13(+0.81%)
Apr 22, 2024	16.14	16.15	15.91	16.01	2,859,256	+0.52(+3.36%)
Apr 19, 2024	15.80	16.13	14.99	15.49	4,585,337	-0.25(-1.59%)
Apr 18, 2024	15.83	15.88	15.45	15.74	1,169,986	+0.20(+1.29%)
Apr 17, 2024	15.31	15.59	15.24	15.54	919,839	+0.38(+2.51%)
Apr 16, 2024	15.21	15.28	15.00	15.16	635,528	-0.36(-2.32%)
Apr 15, 2024	15.50	15.56	15.34	15.52	453,367	-0.27(-1.71%)
Apr 12, 2024	15.90	15.96	15.65	15.79	903,681	-0.35(-2.17%)
Apr 11, 2024	16.39	16.41	16.14	16.14	440,145	-0.34(-2.06%)
Apr 10, 2024	16.57	16.66	16.45	16.48	549,807	-0.46(-2.72%)
Apr 09, 2024	16.90	17.02	16.79	16.94	566,008	+0.18(+1.07%)
Apr 08, 2024	16.64	16.86	16.61	16.76	335,168	+0.18(+1.09%)
Apr 05, 2024	16.62	16.69	16.42	16.58	579,030	-0.01(-0.06%)
Apr 04, 2024	16.74	17.03	16.58	16.59	1,131,642	+0.11(+0.67%)
Apr 03, 2024	16.05	16.56	15.95	16.48	740,024	+0.32(+1.98%)
Apr 02, 2024	16.45	16.46	16.07	16.16	559,782	-0.32(-1.94%)
Apr 01, 2024	16.76	16.76	16.38	16.48	805,595	-0.35(-2.08%)
Mar 28, 2024	16.98	17.14	16.82	16.83	1,156,525	+0.16(+0.96%)
Mar 27, 2024	16.51	16.73	16.21	16.67	985,706	+0.23(+1.40%)
Mar 26, 2024	16.22	16.52	16.19	16.44	783,449	+0.21(+1.29%)
Mar 25, 2024	15.93	16.25	15.90	16.23	701,586	+0.23(+1.44%)
Mar 22, 2024	16.32	16.36	15.89	16.00	1,182,300	+0.33(+2.11%)
Mar 21, 2024	15.80	15.85	15.67	15.67	994,524	-0.06(-0.38%)
Mar 20, 2024	15.38	15.76	15.36	15.73	865,429	+0.41(+2.68%)
Mar 19, 2024	15.20	15.43	15.12	15.32	692,852	+0.25(+1.66%)
Mar 18, 2024	15.29	15.32	15.03	15.07	844,476	-0.19(-1.25%)
Mar 15, 2024	15.29	15.31	15.19	15.26	3,973,055	-0.04(-0.26%)
Mar 14, 2024	15.41	15.41	15.21	15.30	1,136,976	-0.12(-0.78%)
Mar 13, 2024	15.43	15.54	15.38	15.42	1,532,431	-0.03(-0.19%)
Mar 12, 2024	15.60	15.61	15.45	15.45	1,038,042	-0.20(-1.28%)
Mar 11, 2024	15.89	15.91	15.64	15.65	1,580,275	-0.38(-2.37%)
Mar 08, 2024	15.88	16.14	15.88	16.03	640,945	-0.09(-0.56%)
Mar 07, 2024	16.09	16.12	15.93	16.12	560,364	+0.04(+0.25%)
Mar 06, 2024	16.16	16.19	16.07	16.08	513,832	+0.13(+0.82%)
Mar 05, 2024	15.92	16.05	15.84	15.95	604,498	-0.10(-0.62%)
Mar 04, 2024	15.89	16.16	15.88	16.05	572,054	-0.03(-0.19%)
Mar 01, 2024	15.88	16.11	15.81	16.08	657,861	+0.28(+1.77%)
Feb 29, 2024	15.77	15.87	15.68	15.80	593,624	-0.15(-0.94%)
Feb 28, 2024	15.95	15.99	15.79	15.95	502,669	-0.11(-0.68%)
Feb 27, 2024	16.14	16.25	15.93	16.06	771,712	-0.04(-0.25%)
Feb 26, 2024	16.11	16.18	16.03	16.10	337,599	+0.09(+0.56%)
Feb 23, 2024	16.11	16.14	15.95	16.01	415,444	-0.23(-1.42%)
Feb 22, 2024	16.29	16.43	16.17	16.24	720,600	+0.13(+0.81%)
Feb 21, 2024	16.31	16.39	15.93	16.11	736,702	-0.42(-2.54%)
Feb 20, 2024	16.59	16.66	16.41	16.53	507,559	+0.15(+0.92%)
Feb 16, 2024	16.22	16.45	16.21	16.38	531,319	+0.22(+1.36%)
Feb 15, 2024	16.65	16.68	16.09	16.16	881,954	+0.36(+2.28%)
Feb 14, 2024	15.72	15.86	15.62	15.80	989,346	+0.21(+1.35%)
Feb 13, 2024	15.83	16.01	15.52	15.59	446,886	-0.47(-2.93%)
Feb 12, 2024	16.08	16.09	15.89	16.06	298,903	+0.00(+0.00%)
Feb 09, 2024	15.77	16.16	15.75	16.06	454,702	+0.32(+2.03%)
Feb 08, 2024	16.02	16.02	15.73	15.74	500,120	-0.39(-2.42%)
Feb 07, 2024	16.24	16.41	16.12	16.13	897,513	-0.02(-0.12%)
Feb 06, 2024	16.04	16.19	16.02	16.15	485,897	+0.30(+1.89%)
Feb 05, 2024	15.72	15.90	15.51	15.85	692,318	-0.01(-0.06%)
Feb 02, 2024	15.70	15.91	15.65	15.86	1,449,309	-0.19(-1.18%)