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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.465	6.643		6.615	1,567,174	+0.23(+3.67%)
Jan 28, 2022	6.362	6.456	6.306	6.381	1,992,688	-0.03(-0.44%)
Jan 27, 2022	6.376	6.470	6.348	6.409	2,699,361	+0.14(+2.24%)
Jan 26, 2022	6.241	6.437	6.241	6.269	2,186,804	+0.13(+2.13%)
Jan 25, 2022	6.007	6.161	5.960	6.138	1,531,755	+0.04(+0.61%)
Jan 24, 2022	6.082	6.105	5.946	6.100	2,152,117	-0.08(-1.36%)
Jan 21, 2022	6.259	6.325	6.175	6.185	2,053,404	-0.04(-0.60%)
Jan 20, 2022	6.325	6.372	6.213	6.222	1,994,320	+0.09(+1.53%)
Jan 19, 2022	6.054	6.175	6.035	6.128	1,390,700	+0.26(+4.47%)
Jan 18, 2022	6.007	6.054	5.857	5.866	1,587,941	-0.10(-1.72%)
Jan 14, 2022				5.969	0	-0.02(-0.31%)
Jan 13, 2022	5.969	6.054	5.927	5.988	2,208,017	-0.01(-0.16%)
Jan 12, 2022	5.941	6.016	5.923	5.997	1,814,470	+0.12(+2.07%)
Jan 11, 2022	5.792	5.885	5.712	5.876	1,591,574	+0.10(+1.78%)
Jan 10, 2022	5.820	5.820	5.684	5.773	1,908,539	-0.16(-2.68%)
Jan 07, 2022	5.941	6.016	5.866	5.932	3,091,710	-0.06(-0.94%)
Jan 06, 2022	6.091	6.110	5.983	5.988	1,744,228	-0.11(-1.84%)
Jan 05, 2022	6.334	6.386	6.096	6.100	3,110,825	-0.32(-4.96%)
Jan 04, 2022	6.372	6.582	6.344	6.419	3,108,587	-0.21(-3.11%)
Jan 03, 2022	6.681	6.699	6.596	6.624	1,640,699	-0.24(-3.54%)
Dec 31, 2021	6.783	6.924	6.783	6.868	1,321,633	+0.08(+1.24%)
Dec 30, 2021	6.699	6.826	6.699	6.783	2,110,862	+0.18(+2.69%)
Dec 29, 2021	6.634	6.657	6.559	6.606	1,857,978	-0.08(-1.26%)
Dec 28, 2021	6.615	6.690	6.606	6.690	893,191	-0.01(-0.14%)
Dec 27, 2021	6.634	6.725	6.596	6.699	1,198,491	+0.09(+1.42%)
Dec 23, 2021	6.606	6.648	6.582	6.606	1,310,328	-0.07(-0.98%)
Dec 22, 2021	6.503	6.671	6.484	6.671	789,413	+0.14(+2.15%)
Dec 21, 2021	6.428	6.545	6.400	6.531	1,654,915	+0.06(+0.87%)
Dec 20, 2021	6.437	6.512	6.381	6.475	3,057,590	-0.19(-2.81%)
Dec 17, 2021	6.493	6.746	6.484	6.662	5,639,018	+0.10(+1.57%)
Dec 16, 2021	6.521	6.615	6.447	6.559	1,682,342	-0.02(-0.28%)
Dec 15, 2021	6.381	6.596	6.362	6.578	2,606,678	+0.13(+2.03%)
Dec 14, 2021	6.615	6.648	6.428	6.447	2,874,431	-0.09(-1.43%)
Dec 13, 2021	6.475	6.606	6.456	6.540	5,272,495	+0.04(+0.58%)
Dec 10, 2021	6.456	6.568	6.447	6.503	3,618,448	+0.03(+0.43%)
Dec 09, 2021	6.521	6.540	6.395	6.475	2,213,210	-0.11(-1.70%)
Dec 08, 2021	6.484	6.596	6.465	6.587	2,618,750	+0.22(+3.53%)
Dec 07, 2021	6.288	6.395	6.255	6.362	3,516,287	+0.11(+1.80%)
Dec 06, 2021	6.222	6.381	6.203	6.250	4,111,681	+0.05(+0.75%)
Dec 03, 2021	6.185	6.269	6.119	6.203	4,806,070	+0.07(+1.22%)
Dec 02, 2021	5.885	6.128	5.885	6.128	5,130,474	+0.51(+8.98%)
Dec 01, 2021	5.595	5.750	5.562	5.623	4,801,844	-0.01(-0.17%)
Nov 30, 2021	5.670	5.707	5.502	5.633	2,940,704	-0.08(-1.47%)
Nov 29, 2021	5.736	5.773	5.661	5.717	1,130,251	-0.01(-0.16%)
Nov 26, 2021	5.745	5.782	5.679	5.726	1,265,224	-0.03(-0.49%)
Nov 24, 2021	5.707	5.782	5.647	5.754	782,347	+0.02(+0.33%)
Nov 23, 2021	5.642	5.773	5.576	5.736	1,366,921	-0.03(-0.49%)
Nov 22, 2021	5.866	5.904	5.736	5.764	1,880,989	-0.07(-1.28%)
Nov 19, 2021	5.876	5.960	5.824	5.838	698,583	+0.04(+0.65%)
Nov 18, 2021	5.923	5.848	5.792	5.801	1,728,587	-0.12(-2.05%)
Nov 17, 2021	5.941	5.965	5.838	5.923	830,705	-0.07(-1.25%)
Nov 16, 2021	6.035	6.100	5.960	5.997	3,011,397	-0.23(-3.75%)
Nov 15, 2021	6.166	6.306	6.147	6.231	887,966	+0.06(+0.91%)
Nov 12, 2021	6.269	6.306	6.157	6.175	1,393,699	-0.22(-3.51%)
Nov 11, 2021	6.390	6.517	6.367	6.400	1,292,490	+0.15(+2.40%)
Nov 10, 2021	6.278			6.250	1,266,602	+0.07(+1.06%)
Nov 09, 2021	6.166	6.306	6.147	6.185	1,117,740	+0.13(+2.16%)
Nov 08, 2021	6.110	6.147	5.969	6.054	1,395,898	-0.11(-1.82%)
Nov 05, 2021	6.100	6.217	6.082	6.166	1,187,852	+0.17(+2.81%)
Nov 04, 2021	6.035	6.100	5.909	5.997	1,554,029	-0.14(-2.29%)
Nov 03, 2021	5.866	6.166	5.838	6.138	1,950,749	+0.32(+5.47%)
Nov 02, 2021	5.904	5.904	5.787	5.820	1,220,798	-0.09(-1.58%)