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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.538	8.580	8.325	8.478	2,020,127	-0.24(-2.73%)
Nov 29, 2017	8.759	8.784	8.648	8.716	1,686,231	-0.16(-1.82%)
Nov 28, 2017	8.904	9.031	8.817	8.878	1,200,435	+0.06(+0.68%)
Nov 27, 2017	8.929	8.955	8.712	8.818	2,021,708	+0.01(+0.10%)
Nov 24, 2017	8.742	8.831	8.708	8.810	1,546,635	-0.14(-1.61%)
Nov 22, 2017	8.716	8.972	8.708	8.955	7,506,326	+0.49(+5.83%)
Nov 21, 2017	8.300	8.487	8.291	8.461	4,026,781	+0.19(+2.26%)
Nov 20, 2017	8.045	8.300	8.019	8.274	2,427,005	+0.23(+2.85%)
Nov 17, 2017	7.917	8.104	7.909	8.045	1,403,304	+0.01(+0.11%)
Nov 16, 2017	7.994	8.079	7.900	8.036	3,044,603	+0.03(+0.43%)
Nov 15, 2017	7.721	8.096	7.704	8.002	3,338,685	+0.40(+5.26%)
Nov 14, 2017	7.645	7.662	7.488	7.602	3,526,514	-0.13(-1.65%)
Nov 13, 2017	7.517	7.721	7.475	7.730	3,178,566	+0.16(+2.13%)
Nov 10, 2017	7.466	7.585	7.424	7.568	2,348,493	+0.02(+0.23%)
Nov 09, 2017	7.602	7.628	7.407	7.551	2,123,134	-0.06(-0.78%)
Nov 08, 2017	7.509	7.670	7.471	7.611	1,615,734	+0.19(+2.52%)
Nov 07, 2017	7.628	7.636	7.381	7.424	2,612,697	-0.29(-3.75%)
Nov 06, 2017	7.645	7.747	7.568	7.713	2,545,218	+0.19(+2.49%)
Nov 03, 2017	7.696	7.713	7.415	7.526	2,974,954	-0.28(-3.59%)
Nov 02, 2017	7.781	7.900	7.611	7.807	2,296,666	-0.08(-0.97%)
Nov 01, 2017	7.807	7.968	7.772	7.883	2,485,750	+0.13(+1.64%)
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%)