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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.843	6.915	6.691	6.861	2,086,538	-0.23(-3.28%)
Apr 29, 2020	6.834	7.148	6.817	7.094	3,094,914	+0.30(+4.35%)
Apr 28, 2020	6.745	6.834	6.584	6.799	2,688,208	+0.40(+6.30%)
Apr 27, 2020	6.172	6.494	6.060	6.396	2,258,993	+0.51(+8.68%)
Apr 24, 2020	6.404	6.440	5.648	5.885	4,308,538	-0.93(-13.67%)
Apr 23, 2020	7.032	7.085	6.700	6.817	2,328,616	-0.32(-4.52%)
Apr 22, 2020	6.969	7.157	6.897	7.139	1,733,714	+0.39(+5.70%)
Apr 21, 2020	6.727	6.825	6.593	6.754	1,403,822	-0.13(-1.95%)
Apr 20, 2020	6.933	7.005	6.834	6.888	2,607,568	-0.33(-4.59%)
Apr 17, 2020	7.264	7.336	7.067	7.220	1,792,051	+0.22(+3.20%)
Apr 16, 2020	7.032	7.063	6.852	6.996	2,497,698	+0.04(+0.51%)
Apr 15, 2020	6.924	7.076	6.799	6.960	1,270,827	-0.30(-4.19%)
Apr 14, 2020	7.220	7.381	7.184	7.264	2,088,001	+0.09(+1.25%)
Apr 13, 2020	7.121	7.202	6.781	7.175	2,890,136	-0.21(-2.79%)
Apr 09, 2020	7.130	7.426	7.121	7.381	1,898,221	+0.45(+6.46%)
Apr 08, 2020	6.494	7.005	6.404	6.933	2,461,243	+0.34(+5.16%)
Apr 07, 2020	6.736	6.790	6.431	6.593	1,556,525	+0.52(+8.55%)
Apr 06, 2020	6.109	6.270	5.863	6.073	1,772,520	+0.39(+6.94%)
Apr 03, 2020	5.984	6.019	5.562	5.679	1,214,312	-0.33(-5.51%)
Apr 02, 2020	6.082	6.234	5.755	6.010	1,567,734	-0.18(-2.89%)
Apr 01, 2020	6.315	6.422	6.073	6.190	2,038,053	-0.42(-6.37%)
Mar 31, 2020	6.861	6.915	6.440	6.611	1,881,382	-0.39(-5.51%)
Mar 30, 2020	7.032	7.157	6.763	6.996	1,417,967	+0.02(+0.26%)
Mar 27, 2020	6.799	7.336	6.736	6.978	1,826,771	-0.16(-2.26%)
Mar 26, 2020	6.324	7.238	6.306	7.139	2,109,637	+0.95(+15.34%)
Mar 25, 2020	5.589	6.342	5.536	6.190	2,725,384	+0.46(+7.97%)
Mar 24, 2020	5.589	5.858	5.231	5.733	2,457,686	+0.49(+9.40%)
Mar 23, 2020	5.670	5.858	4.962	5.240	2,000,818	-0.68(-11.50%)
Mar 20, 2020	6.611	6.664	5.845	5.921	2,057,085	-0.47(-7.29%)
Mar 19, 2020	6.234	6.628	5.527	6.387	2,256,920	+0.15(+2.44%)
Mar 18, 2020	7.121	7.417	5.187	6.234	1,729,374	-2.09(-25.08%)
Mar 17, 2020	8.187	8.393	7.681	8.321	1,482,402	+0.64(+8.28%)
Mar 16, 2020	8.026	8.299	7.551	7.685	1,526,544	-1.53(-16.62%)
Mar 13, 2020	9.029	9.226	7.927	9.217	3,043,205	+1.50(+19.37%)
Mar 12, 2020	8.509	8.680	7.327	7.721	1,719,109	-1.76(-18.53%)
Mar 11, 2020	10.18	10.31	8.960	9.477	2,613,106	-0.88(-8.48%)
Mar 10, 2020	10.18	10.45	9.799	10.35	1,735,658	+0.70(+7.24%)
Mar 09, 2020	9.799	10.02	8.062	9.656	1,904,711	-1.33(-12.07%)
Mar 06, 2020	11.01	11.21	10.78	10.98	2,385,420	-0.53(-4.59%)
Mar 05, 2020	11.89	12.07	11.38	11.51	1,680,750	-0.64(-5.24%)
Mar 04, 2020	12.13	12.26	11.83	12.15	1,565,266	+0.39(+3.27%)
Mar 03, 2020	11.92	12.43	11.66	11.76	1,947,694	-0.21(-1.72%)
Mar 02, 2020	11.64	11.98	11.50	11.97	1,566,877	+0.30(+2.53%)
Feb 28, 2020	11.43	11.68	11.09	11.67	3,381,252	-0.12(-0.99%)
Feb 27, 2020	11.89	12.28	11.78	11.79	1,647,678	-0.37(-3.02%)
Feb 26, 2020	12.56	12.76	12.01	12.16	2,088,077	-0.36(-2.86%)
Feb 25, 2020	12.81	12.85	12.35	12.51	1,123,703	-0.21(-1.69%)
Feb 24, 2020	12.99	12.99	12.73	12.73	825,571	-0.56(-4.25%)
Feb 21, 2020	13.01	13.38	12.95	13.29	729,123	+0.13(+1.02%)
Feb 20, 2020	13.27	13.28	13.01	13.16	1,283,568	-0.39(-2.84%)
Feb 19, 2020	13.38	13.65	13.35	13.54	1,354,987	+0.24(+1.82%)
Feb 18, 2020	13.16	13.34	13.15	13.30	1,332,162	-0.02(-0.14%)
Feb 14, 2020	13.12	13.34	13.05	13.32	877,493	+0.27(+2.06%)
Feb 13, 2020	13.04	13.16	12.99	13.05	698,226	-0.07(-0.55%)
Feb 12, 2020	12.94	13.27	12.92	13.12	1,914,555	+0.15(+1.17%)
Feb 11, 2020	12.79	13.02	12.74	12.97	1,219,704	+0.32(+2.55%)
Feb 10, 2020	12.82	12.86	12.54	12.65	1,433,339	-0.34(-2.62%)
Feb 07, 2020	13.27	13.28	12.97	12.99	1,061,700	-0.39(-2.95%)
Feb 06, 2020	13.55	13.57	13.19	13.38	3,091,736	-0.12(-0.86%)
Feb 05, 2020	13.46	13.55	13.31	13.50	1,685,857	+0.33(+2.52%)
Feb 04, 2020	13.26	13.49	13.13	13.17	1,517,377	+0.11(+0.82%)