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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	7.755	7.781	7.645	7.755	1,536,093	-0.01(-0.11%)
Oct 30, 2017	7.798	7.985	7.721	7.764	2,781,024	-0.23(-2.87%)
Oct 27, 2017	7.892	8.002	7.866	7.994	1,365,232	+0.09(+1.18%)
Oct 26, 2017	8.087	8.147	7.866	7.900	1,807,762	-0.06(-0.75%)
Oct 25, 2017	8.045	8.079	7.772	7.960	1,205,195	-0.07(-0.85%)
Oct 24, 2017	7.994	8.036	7.934	8.028	2,535,744	+0.02(+0.21%)
Oct 23, 2017	8.079	8.198	7.972	8.011	1,982,811	-0.18(-2.18%)
Oct 20, 2017	8.257	8.274	8.096	8.189	1,865,337	+0.03(+0.42%)
Oct 19, 2017	8.240	8.287	8.096	8.155	3,362,877	-0.20(-2.34%)
Oct 18, 2017	8.436	8.491	8.342	8.351	1,641,779	-0.05(-0.61%)
Oct 17, 2017	8.504	8.512	8.283	8.402	2,765,569	-0.09(-1.10%)
Oct 16, 2017	8.742	8.742	8.436	8.495	2,635,029	-0.23(-2.63%)
Oct 13, 2017	9.023	9.057	8.716	8.725	2,536,700	-0.20(-2.29%)
Oct 12, 2017	8.946	8.997	8.814	8.929	1,494,096	-0.04(-0.47%)
Oct 11, 2017	9.133	9.167	8.891	8.972	2,599,706	-0.05(-0.57%)
Oct 10, 2017	9.286	9.286	8.989	9.023	2,081,373	-0.17(-1.85%)
Oct 09, 2017	9.278	9.431	9.108	9.193	2,824,396	+0.17(+1.88%)
Oct 06, 2017	8.980	9.074	8.899	9.023	917,916	-0.11(-1.21%)
Oct 05, 2017	9.363	9.380	9.099	9.133	1,139,608	+0.00(+0.00%)
Oct 04, 2017	9.142	9.231	9.010	9.133	1,551,427	+0.02(+0.19%)
Oct 03, 2017	9.099	9.167	9.031	9.116	2,428,120	+0.06(+0.66%)
Oct 02, 2017	8.895	9.082	8.848	9.057	1,526,443	+0.16(+1.82%)
Sep 29, 2017	8.835	9.023	8.767	8.895	1,540,434	+0.17(+1.95%)
Sep 28, 2017	8.699	8.759	8.563	8.725	1,513,148	-0.02(-0.19%)
Sep 27, 2017	8.912	8.946	8.606	8.742	2,325,759	-0.25(-2.74%)
Sep 26, 2017	9.057	9.125	8.963	8.989	1,671,727	-0.14(-1.58%)
Sep 25, 2017	9.201	9.269	9.040	9.133	2,378,212	-0.16(-1.74%)
Sep 22, 2017	9.057	9.303	9.006	9.295	2,536,911	+0.24(+2.63%)
Sep 21, 2017	9.082	9.116	8.946	9.057	2,993,713	-0.04(-0.47%)
Sep 20, 2017	8.852	9.125	8.852	9.099	1,730,803	+0.30(+3.38%)
Sep 19, 2017	9.014	9.014	8.767	8.801	2,965,105	-0.20(-2.17%)
Sep 18, 2017	9.142	9.324	8.955	8.997	1,962,948	-0.16(-1.76%)
Sep 15, 2017	8.955	9.167	8.946	9.159	2,677,276	+0.17(+1.89%)
Sep 14, 2017	9.057	9.065	8.929	8.989	3,510,903	-0.05(-0.56%)
Sep 13, 2017	9.142	9.239	9.023	9.040	2,726,356	-0.20(-2.12%)
Sep 12, 2017	9.193	9.346	9.193	9.235	3,427,337	+0.01(+0.09%)
Sep 11, 2017	9.218	9.295	9.193	9.227	1,934,778	+0.07(+0.74%)
Sep 08, 2017	9.159	9.197	9.082	9.159	2,247,445	-0.02(-0.19%)
Sep 07, 2017	9.099	9.218	9.086	9.176	1,850,490	+0.12(+1.31%)
Sep 06, 2017	9.091	9.108	8.904	9.057	2,480,045	+0.24(+2.70%)
Sep 05, 2017	8.878	8.921	8.767	8.818	2,892,603	-0.08(-0.86%)
Sep 01, 2017	8.733	8.903	8.733	8.895	1,996,101	+0.23(+2.65%)
Aug 31, 2017	8.759	8.784	8.568	8.665	2,389,455	+0.10(+1.19%)
Aug 30, 2017	8.453	8.572	8.427	8.563	1,757,499	+0.10(+1.21%)
Aug 29, 2017	8.359	8.512	8.342	8.461	2,264,985	+0.13(+1.53%)
Aug 28, 2017	8.376	8.406	8.321	8.334	930,572	-0.03(-0.31%)
Aug 25, 2017	8.376	8.410	8.300	8.359	1,927,508	-0.01(-0.10%)
Aug 24, 2017	8.385	8.436	8.351	8.368	1,784,476	+0.03(+0.31%)
Aug 23, 2017	8.342	8.427	8.308	8.342	1,894,388	-0.01(-0.10%)
Aug 22, 2017	8.351	8.398	8.295	8.351	4,117,888	+0.07(+0.82%)
Aug 21, 2017	8.291	8.351	8.253	8.283	1,364,958	+0.02(+0.21%)
Aug 18, 2017	8.130	8.283	8.079	8.266	1,768,872	+0.21(+2.64%)
Aug 17, 2017	8.308	8.329	8.049	8.053	2,590,115	-0.20(-2.37%)
Aug 16, 2017	8.249	8.283	8.155	8.249	2,345,884	+0.16(+2.00%)
Aug 15, 2017	8.393	8.470	8.062	8.087	3,099,656	-0.47(-5.47%)
Aug 14, 2017	8.359	8.563	8.312	8.555	3,027,433	-0.30(-3.36%)
Aug 11, 2017	8.674	8.904	8.623	8.852	991,748	+0.09(+1.07%)
Aug 10, 2017	8.827	8.878	8.725	8.759	1,157,189	-0.21(-2.37%)
Aug 09, 2017	8.844	8.972	8.767	8.972	1,354,549	+0.00(+0.00%)
Aug 08, 2017	9.125	9.201	8.946	8.972	1,500,586	-0.26(-2.77%)
Aug 07, 2017	9.057	9.278	8.776	9.227	1,318,479	+0.02(+0.18%)
Aug 04, 2017	9.286	9.286	9.150	9.210	937,418	-0.03(-0.37%)
Aug 03, 2017	9.312	9.354	9.218	9.244	1,576,137	-0.05(-0.55%)
Aug 02, 2017	9.184	9.337	9.125	9.295	1,908,723	+0.11(+1.20%)