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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.690	8.874	8.690	8.717	1,782,660	-0.05(-0.58%)
Apr 27, 2018	8.759	8.831	8.716	8.767	1,592,799	+0.15(+1.78%)
Apr 26, 2018	8.563	8.670	8.521	8.614	1,893,537	+0.11(+1.30%)
Apr 25, 2018	8.444	8.508	8.334	8.504	1,702,829	+0.01(+0.10%)
Apr 24, 2018	8.529	8.640	8.419	8.495	2,252,942	-0.03(-0.30%)
Apr 23, 2018	8.487	8.538	8.368	8.521	1,639,941	-0.03(-0.40%)
Apr 20, 2018	8.546	8.597	8.402	8.555	1,553,995	-0.07(-0.79%)
Apr 19, 2018	8.478	8.657	8.453	8.623	1,418,677	+0.10(+1.20%)
Apr 18, 2018	8.368	8.555	8.368	8.521	2,223,284	+0.20(+2.45%)
Apr 17, 2018	8.300	8.372	8.274	8.317	1,857,789	+0.03(+0.41%)
Apr 16, 2018	8.453	8.461	8.257	8.283	1,827,879	-0.14(-1.72%)
Apr 13, 2018	8.419	8.449	8.309	8.427	1,789,818	+0.00(+0.00%)
Apr 12, 2018	8.495	8.546	8.393	8.427	1,600,039	-0.09(-1.10%)
Apr 11, 2018	8.266	8.589	8.257	8.521	1,286,382	+0.24(+2.87%)
Apr 10, 2018	8.172	8.356	8.087	8.283	1,550,579	-0.05(-0.61%)
Apr 09, 2018	8.546	8.568	8.317	8.334	1,921,494	-0.20(-2.39%)
Apr 06, 2018	8.691	8.708	8.504	8.538	1,616,828	-0.20(-2.33%)
Apr 05, 2018	8.725	8.750	8.546	8.742	2,497,482	+0.12(+1.38%)
Apr 04, 2018	8.580	8.682	8.504	8.623	2,166,153	-0.25(-2.78%)
Apr 03, 2018	8.921	8.946	8.808	8.870	1,463,922	+0.10(+1.16%)
Apr 02, 2018	8.904	8.921	8.733	8.767	1,486,007	-0.24(-2.64%)
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%)