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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	6.358	6.428	6.245	6.315	1,988,061	-0.13(-2.03%)
Nov 29, 2018	6.498	6.498	6.393	6.446	1,832,216	-0.04(-0.67%)
Nov 28, 2018	6.463	6.551	6.324	6.489	2,800,375	+0.12(+1.92%)
Nov 27, 2018	6.236	6.402	6.219	6.367	3,944,531	+0.25(+4.14%)
Nov 26, 2018	6.236	6.271	6.079	6.114	4,337,431	-0.19(-3.05%)
Nov 23, 2018	6.324	6.376	6.262	6.306	1,720,375	-0.07(-1.10%)
Nov 21, 2018		6.376	6.376	6.376	0	+0.02(+0.27%)
Nov 20, 2018	6.402	6.446	6.315	6.358	1,109,725	-0.10(-1.49%)
Nov 19, 2018	6.463	6.489	6.385	6.455	2,476,680	-0.05(-0.81%)
Nov 16, 2018	6.455	6.546	6.437	6.507	1,473,184	-0.03(-0.40%)
Nov 15, 2018	6.367	6.586	6.341	6.533	1,502,239	+0.17(+2.61%)
Nov 14, 2018	6.376	6.428	6.275	6.367	2,035,314	+0.04(+0.69%)
Nov 13, 2018	6.306	6.350	6.236	6.324	2,157,902	-0.05(-0.82%)
Nov 12, 2018	6.367	6.572	6.341	6.376	2,292,429	+0.14(+2.24%)
Nov 09, 2018	6.393	6.393	6.123	6.236	2,072,671	-0.16(-2.46%)
Nov 08, 2018	6.568	6.594	6.297	6.393	1,641,706	-0.19(-2.92%)
Nov 07, 2018	6.673	6.695	6.507	6.586	1,468,690	-0.03(-0.53%)
Nov 06, 2018	6.647	6.699	6.559	6.620	1,326,628	-0.06(-0.92%)
Nov 05, 2018	6.655	6.821	6.612	6.682	2,092,113	-0.08(-1.16%)
Nov 02, 2018	6.682	6.804	6.612	6.760	3,083,189	+0.16(+2.38%)
Nov 01, 2018	6.594	6.690	6.463	6.603	4,831,801	+0.12(+1.89%)
Oct 31, 2018	6.542	6.542	6.350	6.481	3,540,335	-0.05(-0.80%)
Oct 30, 2018	6.586	6.677	6.455	6.533	4,307,496	-0.03(-0.53%)
Oct 29, 2018	7.031	7.057	6.516	6.568	6,975,005	+0.03(+0.40%)
Oct 26, 2018	6.533	6.647	6.463	6.542	7,030,573	+0.04(+0.67%)
Oct 25, 2018	6.559	6.559	6.472	6.498	10,280,367	+0.06(+0.95%)
Oct 24, 2018	6.725	6.725	6.428	6.437	4,110,439	-0.17(-2.51%)
Oct 23, 2018	6.603	6.725	6.551	6.603	2,616,345	-0.08(-1.18%)
Oct 22, 2018	6.743	6.830	6.590	6.682	3,044,450	+0.16(+2.41%)
Oct 19, 2018	6.489	6.590	6.428	6.524	2,360,851	+0.15(+2.33%)
Oct 18, 2018	6.559	6.612	6.376	6.376	2,555,076	-0.24(-3.69%)
Oct 17, 2018	6.455	6.747	6.404	6.620	3,331,633	+0.17(+2.57%)
Oct 16, 2018	6.594	6.603	6.350	6.455	2,709,761	+0.02(+0.27%)
Oct 15, 2018	6.393	6.516	6.306	6.437	3,093,795	+0.06(+0.96%)
Oct 12, 2018	6.455	6.455	6.341	6.376	2,042,101	+0.06(+0.97%)
Oct 11, 2018	6.463	6.551	6.289	6.315	2,533,117	-0.10(-1.50%)
Oct 10, 2018	6.620	6.620	6.367	6.411	3,463,105	-0.32(-4.80%)
Oct 09, 2018	6.603	6.769	6.513	6.734	3,841,982	+0.22(+3.35%)
Oct 08, 2018	6.236	6.743	6.201	6.516	5,852,040	+0.57(+9.54%)
Oct 05, 2018	5.930	6.040	5.874	5.948	1,736,061	+0.11(+1.95%)
Oct 04, 2018	5.808	5.891	5.660	5.834	2,101,434	+0.04(+0.75%)
Oct 03, 2018	5.992	6.018	5.668	5.791	2,988,153	+0.19(+3.43%)
Oct 02, 2018	5.363	5.660	5.345	5.599	2,924,385	+0.48(+9.39%)
Oct 01, 2018	5.171	5.179	5.079	5.118	785,171	-0.03(-0.68%)
Sep 28, 2018	5.275	5.315	5.136	5.153	1,831,548	-0.17(-3.28%)
Sep 27, 2018	5.232	5.481	5.223	5.328	1,718,127	+0.10(+1.84%)
Sep 26, 2018	5.267	5.398	5.214	5.232	1,228,860	+0.02(+0.34%)
Sep 25, 2018	5.057	5.254	5.005	5.214	1,354,777	+0.05(+1.02%)
Sep 24, 2018	5.372	5.406	5.144	5.162	1,441,945	-0.17(-3.27%)
Sep 21, 2018	5.153	5.380	5.144	5.337	4,864,246	+0.19(+3.74%)
Sep 20, 2018	5.162	5.206	5.083	5.144	1,853,081	+0.05(+1.03%)
Sep 19, 2018	5.188	5.249	5.066	5.092	1,263,225	-0.08(-1.52%)
Sep 18, 2018	5.118	5.249	5.066	5.171	2,080,886	+0.04(+0.85%)
Sep 17, 2018	4.978	5.162	4.952	5.127	1,932,813	+0.15(+2.98%)
Sep 14, 2018	5.066	5.101	4.874	4.978	3,137,458	-0.06(-1.21%)
Sep 13, 2018	5.109	5.188	4.996	5.040	3,369,210	-0.11(-2.20%)
Sep 12, 2018	5.057	5.214	5.057	5.153	1,842,261	+0.10(+2.08%)
Sep 11, 2018	5.031	5.057	4.944	5.048	2,326,919	-0.13(-2.53%)
Sep 10, 2018	5.319	5.358	5.162	5.179	1,872,341	-0.15(-2.79%)
Sep 07, 2018	5.328	5.524	5.258	5.328	1,563,634	+0.09(+1.67%)
Sep 06, 2018	5.057	5.240	5.027	5.240	2,323,677	+0.13(+2.56%)
Sep 05, 2018	5.066	5.219	5.040	5.109	1,322,179	+0.01(+0.17%)