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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.006	9.006	9.006	0	+0.23(+2.62%)
Mar 28, 2018	8.929	8.946	8.585	8.776	2,942,804	-0.21(-2.37%)
Mar 27, 2018	9.184	9.235	8.967	8.989	6,118,338	-0.88(-8.96%)
Mar 26, 2018	9.796	9.881	9.711	9.873	1,343,844	+0.20(+2.11%)
Mar 23, 2018	9.839	9.898	9.635	9.669	1,740,771	-0.14(-1.47%)
Mar 22, 2018	10.09	10.09	9.796	9.813	2,088,954	-0.20(-2.04%)
Mar 21, 2018	9.796	10.03	9.779	10.02	2,966,268	+0.27(+2.79%)
Mar 20, 2018	9.907	9.915	9.686	9.745	1,380,199	-0.18(-1.80%)
Mar 19, 2018	9.924	10.08	9.788	9.924	1,903,487	+0.11(+1.13%)
Mar 16, 2018	9.754	9.839	9.644	9.813	5,731,591	+0.06(+0.61%)
Mar 15, 2018	9.830	9.873	9.737	9.754	2,112,687	-0.17(-1.71%)
Mar 14, 2018	10.00	10.00	9.864	9.924	1,383,483	+0.00(+0.00%)
Mar 13, 2018	9.881	10.02	9.839	9.924	2,422,267	+0.05(+0.52%)
Mar 12, 2018	9.958	9.975	9.716	9.873	3,220,459	-0.05(-0.51%)
Mar 09, 2018	9.958	10.09	9.903	9.924	2,041,458	+0.14(+1.48%)
Mar 08, 2018	9.839	9.856	9.669	9.779	1,872,747	-0.06(-0.60%)
Mar 07, 2018			9.703	9.839	1,855,659	-0.07(-0.69%)
Mar 06, 2018	9.949	10.09	9.864	9.907	2,531,239	+0.07(+0.69%)
Mar 05, 2018	9.805	9.966	9.750	9.839	3,326,551	+0.06(+0.61%)
Mar 02, 2018	9.915	9.932	9.694	9.779	4,378,226	-0.16(-1.63%)
Mar 01, 2018	9.949	10.17	9.888	9.941	3,113,187	+0.14(+1.48%)
Feb 28, 2018	10.15	10.15	9.788	9.796	1,716,698	-0.17(-1.71%)
Feb 27, 2018	9.932	10.10	9.762	9.966	3,752,453	+0.19(+1.91%)
Feb 26, 2018	9.839	9.864	9.737	9.779	1,398,903	+0.00(+0.00%)
Feb 23, 2018	9.618	9.796	9.584	9.779	1,566,842	+0.23(+2.40%)
Feb 22, 2018	9.575	9.609	9.499	9.550	982,013	+0.05(+0.54%)
Feb 21, 2018	9.652	9.720	9.499	9.499	1,921,311	-0.01(-0.09%)
Feb 20, 2018	9.414	9.584	9.380	9.507	1,315,658	+0.14(+1.45%)
Feb 16, 2018		9.371	9.371	9.371	0	+0.03(+0.36%)
Feb 15, 2018	9.303	9.431	9.278	9.337	1,201,735	-0.02(-0.18%)
Feb 14, 2018	9.014	9.431	8.997	9.354	3,843,498	+0.26(+2.80%)
Feb 13, 2018	8.955	9.108	8.869	9.099	1,576,811	+0.16(+1.81%)
Feb 12, 2018	8.640	8.946	8.606	8.938	1,570,917	+0.26(+3.04%)
Feb 09, 2018	8.716	8.742	8.406	8.674	1,631,086	+0.05(+0.59%)
Feb 08, 2018	9.048	9.057	8.614	8.623	2,233,150	-0.31(-3.43%)
Feb 07, 2018	9.116	9.167	8.929	8.929	1,302,447	-0.24(-2.60%)
Feb 06, 2018	8.784	9.201	8.759	9.167	1,709,171	+0.20(+2.18%)
Feb 05, 2018	9.193	9.227	8.878	8.972	1,382,730	-0.35(-3.74%)
Feb 02, 2018	9.371	9.414	9.295	9.320	1,222,133	-0.36(-3.69%)
Feb 01, 2018	9.864	9.941	9.677	9.677	1,647,979	+0.03(+0.35%)
Jan 31, 2018	9.890	9.911	9.550	9.643	2,431,892	-0.11(-1.13%)
Jan 30, 2018	9.711	9.809	9.631	9.754	1,214,158	+0.04(+0.44%)
Jan 29, 2018	9.694	9.822	9.601	9.711	1,267,201	-0.04(-0.44%)
Jan 26, 2018	9.575	9.754	9.520	9.754	2,094,884	+0.10(+1.06%)
Jan 25, 2018	9.686	9.856	9.533	9.652	2,027,155	+0.00(+0.00%)
Jan 24, 2018	9.448	9.686	9.248	9.652	4,651,414	+0.43(+4.61%)
Jan 23, 2018	9.235	9.346	9.137	9.227	981,984	-0.15(-1.63%)
Jan 22, 2018	9.431	9.465	9.333	9.380	1,071,195	+0.00(+0.00%)
Jan 19, 2018	9.465	9.465	9.350	9.380	1,387,289	+0.11(+1.19%)
Jan 18, 2018	9.397	9.439	9.261	9.269	1,629,870	-0.09(-1.00%)
Jan 17, 2018	9.295	9.444	9.197	9.363	2,641,151	+0.42(+4.66%)
Jan 16, 2018	8.912	9.023	8.904	8.946	1,203,160	+0.01(+0.10%)
Jan 12, 2018		8.938	8.938	8.938	0	+0.05(+0.57%)
Jan 11, 2018	8.776	8.904	8.729	8.887	1,577,826	+0.19(+2.15%)
Jan 10, 2018		8.827	8.695	8.699	819,906	-0.13(-1.45%)
Jan 09, 2018	8.878	8.921	8.789	8.827	901,066	-0.15(-1.70%)
Jan 08, 2018	8.793	9.010	8.767	8.980	1,048,467	+0.14(+1.54%)
Jan 05, 2018	8.750	8.887	8.716	8.844	958,076	+0.14(+1.56%)
Jan 04, 2018	8.904	8.938	8.687	8.708	1,971,478	-0.23(-2.57%)
Jan 03, 2018	9.006	9.023	8.904	8.938	1,311,452	-0.09(-0.94%)