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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.477	7.628	7.437	7.549	2,155,485	+0.03(+0.42%)
Apr 29, 2014	7.652	7.764	7.501	7.517	2,697,428	-0.01(-0.11%)
Apr 28, 2014	7.485	7.580	7.389	7.525	2,447,917	-0.06(-0.74%)
Apr 25, 2014	7.596	7.644	7.421	7.580	2,571,207	-0.14(-1.75%)
Apr 24, 2014	7.748	7.756	7.533	7.716	2,687,157	+0.10(+1.25%)
Apr 23, 2014	7.596	7.700	7.529	7.620	4,846,858	-0.01(-0.10%)
Apr 22, 2014	7.596	7.668	7.485	7.628	4,262,250	+0.06(+0.74%)
Apr 21, 2014	7.509	7.764	7.493	7.572	2,596,431	+0.14(+1.82%)
Apr 17, 2014	7.262	7.437	7.437	7.437	3,852,494	+0.19(+2.64%)
Apr 16, 2014	6.999	7.270	6.967	7.246	5,955,731	+0.19(+2.71%)
Apr 15, 2014	7.166	7.166	6.864	7.055	6,156,800	-0.18(-2.53%)
Apr 14, 2014	7.127	7.254	7.047	7.238	4,394,568	+0.13(+1.79%)
Apr 11, 2014	7.214	7.294	7.031	7.111	6,360,254	-0.41(-5.50%)
Apr 10, 2014	7.437	7.764	7.389	7.525	7,341,885	+0.10(+1.39%)
Apr 09, 2014	7.119	7.493	6.951	7.421	4,777,835	+0.18(+2.42%)
Apr 08, 2014	7.501	7.525	7.190	7.246	4,541,819	-0.14(-1.87%)
Apr 07, 2014	7.622	7.652	7.338	7.384	4,168,817	-0.16(-2.13%)
Apr 04, 2014	7.484	7.737	7.438	7.545	5,641,815	+0.18(+2.39%)
Apr 03, 2014	7.369	7.396	7.231	7.369	4,495,345	+0.05(+0.63%)
Apr 02, 2014	7.277	7.380	7.223	7.323	3,465,051	+0.11(+1.49%)
Apr 01, 2014	7.162	7.269	7.093	7.215	4,849,367	+0.12(+1.62%)
Mar 31, 2014	7.031	7.208	7.016	7.100	8,144,785	+0.12(+1.76%)
Mar 28, 2014	6.886	7.200	6.874	6.978	3,520,364	+0.12(+1.79%)
Mar 27, 2014	6.633	6.893	6.564	6.855	4,706,176	+0.37(+5.67%)
Mar 26, 2014	6.510	6.763	6.464	6.487	6,291,841	-0.02(-0.24%)
Mar 25, 2014	6.587	6.633	6.468	6.502	7,353,814	-0.04(-0.59%)
Mar 24, 2014	6.610	6.663	6.441	6.541	2,463,747	+0.02(+0.35%)
Mar 21, 2014	6.387	6.556	6.257	6.518	11,167,547	+0.08(+1.31%)
Mar 20, 2014	6.801	6.801	6.426	6.433	9,333,795	-0.45(-6.57%)
Mar 19, 2014	6.924	7.008	6.771	6.886	2,289,233	+0.02(+0.22%)
Mar 18, 2014	6.610	6.947	6.610	6.870	3,239,256	+0.24(+3.58%)
Mar 17, 2014	6.602	6.717	6.556	6.633	1,875,223	+0.04(+0.58%)
Mar 14, 2014	6.694	6.763	6.556	6.594	2,210,698	-0.12(-1.83%)
Mar 13, 2014	6.932	6.947	6.671	6.717	3,331,944	-0.17(-2.45%)
Mar 12, 2014	6.847	6.993	6.794	6.886	2,141,365	-0.03(-0.44%)
Mar 11, 2014	6.794	7.001	6.794	6.916	4,014,623	+0.12(+1.81%)
Mar 10, 2014	6.916	6.939	6.748	6.794	3,003,228	-0.12(-1.77%)
Mar 07, 2014	7.031	7.054	6.786	6.916	2,274,528	-0.21(-3.01%)
Mar 06, 2014	7.062	7.254	7.062	7.131	2,233,819	-0.02(-0.32%)
Mar 05, 2014	7.139	7.223	7.024	7.154	2,122,585	+0.02(+0.21%)
Mar 04, 2014	7.162	7.315	7.116	7.139	2,047,965	+0.03(+0.43%)
Mar 03, 2014	7.062	7.131	6.909	7.108	2,431,127	+0.00(+0.00%)
Feb 28, 2014	7.123	7.277	7.001	7.108	4,606,123	-0.29(-3.94%)
Feb 27, 2014	7.139	7.438	7.077	7.399	3,994,498	+0.35(+5.01%)
Feb 26, 2014	7.093	7.150	6.978	7.047	2,988,681	-0.04(-0.54%)
Feb 25, 2014	7.208	7.208	7.047	7.085	4,673,485	-0.03(-0.43%)
Feb 24, 2014	7.192	7.215	7.100	7.116	4,807,520	-0.08(-1.07%)
Feb 21, 2014	7.077	7.215	7.070	7.192	3,551,015	+0.15(+2.07%)
Feb 20, 2014	6.893	7.104	6.794	7.047	2,776,491	+0.28(+4.08%)
Feb 19, 2014	6.732	6.855	6.721	6.771	4,537,411	-0.01(-0.11%)
Feb 18, 2014	7.001	7.070	6.740	6.778	6,050,706	-0.56(-7.63%)
Feb 14, 2014	7.223	7.338	7.338	7.338	2,758,701	+0.14(+1.92%)
Feb 13, 2014	7.031	7.231	6.939	7.200	5,335,051	-0.16(-2.19%)
Feb 12, 2014	7.599	7.645	7.307	7.361	3,899,727	-0.46(-5.88%)
Feb 11, 2014	7.399	7.836	7.353	7.821	5,255,323	+0.77(+10.87%)
Feb 10, 2014	7.162	7.162	7.016	7.054	2,469,311	-0.14(-1.92%)
Feb 07, 2014	7.131	7.215	7.116	7.192	3,391,104	+0.05(+0.64%)
Feb 06, 2014	6.709	7.154	6.702	7.146	4,654,777	+0.44(+6.64%)
Feb 05, 2014	6.748	6.801	6.571	6.702	3,312,588	-0.07(-1.02%)
Feb 04, 2014	6.633	6.840	6.617	6.771	3,286,584	+0.13(+1.96%)