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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	8.926	9.272	8.898	9.197	5,060,006	+0.41(+4.69%)
Mar 30, 2022	8.786	8.907	8.720	8.786	4,854,434	+0.04(+0.43%)
Mar 29, 2022	8.720	8.823	8.627	8.748	4,698,719	+0.19(+2.19%)
Mar 28, 2022	8.748	8.767	8.514	8.561	4,362,444	-0.23(-2.66%)
Mar 25, 2022	8.730	8.823	8.519	8.795	5,271,444	-0.08(-0.95%)
Mar 24, 2022	8.861	8.945	8.776	8.879	3,407,845	+0.11(+1.28%)
Mar 23, 2022	8.683	8.823	8.659	8.767	2,977,157	+0.08(+0.97%)
Mar 22, 2022	8.655	8.692	8.533	8.683	1,905,598	+0.07(+0.76%)
Mar 21, 2022	8.449	8.664	8.440	8.617	5,292,354	+0.24(+2.91%)
Mar 18, 2022	8.280	8.514	8.243	8.374	8,792,643	+0.19(+2.29%)
Mar 17, 2022	7.972	8.257	7.897	8.187	3,638,543	+0.29(+3.67%)
Mar 16, 2022	7.691	7.916	7.668	7.897	3,572,026	+0.16(+2.06%)
Mar 15, 2022	7.579	7.780	7.569	7.738	3,813,664	+0.02(+0.24%)
Mar 14, 2022	7.691	7.916	7.597	7.719	4,759,962	+0.07(+0.98%)
Mar 11, 2022	7.822	7.878	7.625	7.644	2,174,824	-0.16(-2.04%)
Mar 10, 2022	7.738	7.822	7.686	7.803	3,043,214	-0.23(-2.91%)
Mar 09, 2022	7.962	8.093	7.920	8.037	2,322,351	+0.50(+6.58%)
Mar 08, 2022	7.485	7.649	7.349	7.541	2,794,196	-0.01(-0.12%)
Mar 07, 2022	7.794	7.813	7.532	7.551	2,237,608	-0.26(-3.35%)
Mar 04, 2022	7.654	7.813	7.597	7.813	2,733,985	+0.02(+0.24%)
Mar 03, 2022	7.719	7.911	7.705	7.794	4,002,573	+0.13(+1.71%)
Mar 02, 2022	7.438	7.705	7.293	7.663	5,305,972	+0.21(+2.76%)
Mar 01, 2022	7.523	7.663	7.392	7.457	1,388,315	-0.04(-0.50%)
Feb 28, 2022	7.457	7.532	7.373	7.495	1,226,506	-0.04(-0.50%)
Feb 25, 2022	7.597	7.532	7.331	7.532	2,493,637	+0.18(+2.42%)
Feb 24, 2022	7.186	7.443	7.151	7.354	2,339,461	-0.08(-1.13%)
Feb 23, 2022	7.476	7.546	7.410	7.438	1,893,891	+0.09(+1.27%)
Feb 22, 2022	7.345	7.420	7.237	7.345	2,782,142	+0.42(+6.08%)
Feb 18, 2022				6.924	0	+0.08(+1.23%)
Feb 17, 2022	6.681	6.854	6.606	6.840	2,445,791	+0.07(+1.11%)
Feb 16, 2022	6.690	6.788	6.652	6.765	1,075,036	+0.14(+2.12%)
Feb 15, 2022	6.503	6.624	6.503	6.624	1,050,702	+0.22(+3.51%)
Feb 14, 2022	6.437	6.475	6.330	6.400	1,249,437	-0.05(-0.73%)
Feb 11, 2022	6.503	6.634	6.395	6.447	1,604,180	+0.01(+0.15%)
Feb 10, 2022	6.465	6.587	6.419	6.437	1,356,153	-0.02(-0.29%)
Feb 09, 2022	6.353	6.475	6.344	6.456	934,506	+0.05(+0.73%)
Feb 08, 2022	6.334	6.475	6.306	6.409	1,573,480	+0.06(+0.88%)
Feb 07, 2022	6.334	6.409	6.320	6.353	1,177,826	+0.02(+0.30%)
Feb 04, 2022	6.372	6.372	6.269	6.334	947,894	-0.12(-1.88%)
Feb 03, 2022	6.390	6.521		6.456	1,252,031	-0.07(-1.00%)
Feb 02, 2022	6.550	6.573	6.404	6.521	1,544,167	-0.07(-1.13%)
Feb 01, 2022	6.615	6.699	6.559	6.596	2,626,874	-0.02(-0.28%)
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%)