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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	3.143	3.257	3.110	3.151	7,359,364	+0.18(+6.01%)
Sep 29, 2015	2.924	2.997	2.895	2.972	2,457,626	+0.07(+2.52%)
Sep 28, 2015	3.054	3.070	2.891	2.899	2,651,963	-0.15(-4.80%)
Sep 25, 2015	3.102	3.127	3.005	3.045	4,887,824	+0.00(+0.00%)
Sep 24, 2015	2.851	3.045	2.810	3.045	5,413,717	+0.02(+0.54%)
Sep 23, 2015	3.135	3.159	3.005	3.029	2,136,597	-0.11(-3.37%)
Sep 22, 2015	3.151	3.175	3.062	3.135	2,147,787	-0.15(-4.69%)
Sep 21, 2015	3.330	3.366	3.273	3.289	2,222,364	-0.06(-1.94%)
Sep 18, 2015	3.484	3.500	3.330	3.354	1,948,473	-0.21(-5.92%)
Sep 17, 2015	3.468	3.651	3.460	3.565	3,309,360	+0.04(+1.15%)
Sep 16, 2015	3.460	3.541	3.435	3.525	1,977,620	+0.16(+4.83%)
Sep 15, 2015	3.354	3.452	3.330	3.362	3,642,213	-0.02(-0.48%)
Sep 14, 2015	3.281	3.395	3.184	3.378	4,015,023	+0.17(+5.32%)
Sep 11, 2015	3.192	3.249	3.175	3.208	3,290,905	+0.01(+0.25%)
Sep 10, 2015	3.167	3.257	3.159	3.200	9,621,202	-0.14(-4.14%)
Sep 09, 2015	3.265	3.383	3.251	3.338	3,123,910	+0.17(+5.38%)
Sep 08, 2015	3.184	3.232	3.151	3.167	2,000,195	+0.04(+1.30%)
Sep 04, 2015	3.289	3.127	3.127	3.127	2,492,830	-0.25(-7.45%)
Sep 03, 2015	3.346	3.468	3.249	3.378	2,260,081	+0.00(+0.00%)
Sep 02, 2015	3.297	3.395	3.232	3.378	2,635,577	+0.10(+2.97%)
Sep 01, 2015	3.362	3.452	3.257	3.281	3,150,452	-0.24(-6.70%)
Aug 31, 2015	3.395	3.541	3.322	3.517	2,289,472	-0.06(-1.59%)
Aug 28, 2015	3.581	3.679	3.517	3.573	2,308,689	-0.04(-1.12%)
Aug 27, 2015	3.435	3.679	3.427	3.614	2,266,015	+0.24(+7.23%)
Aug 26, 2015	3.265	3.387	3.184	3.370	2,476,556	+0.11(+3.49%)
Aug 25, 2015	3.330	3.399	3.249	3.257	3,254,276	+0.00(+0.00%)
Aug 24, 2015	3.200	3.427	3.151	3.257	4,094,694	-0.13(-3.84%)
Aug 21, 2015	3.419	3.443	3.370	3.387	3,171,240	-0.11(-3.25%)
Aug 20, 2015	3.500	3.521	3.460	3.500	2,399,375	-0.06(-1.60%)
Aug 19, 2015	3.549	3.565	3.452	3.557	2,202,327	-0.02(-0.45%)
Aug 18, 2015	3.500	3.614	3.443	3.573	1,835,576	+0.05(+1.38%)
Aug 17, 2015	3.590	3.646	3.517	3.525	1,060,684	-0.11(-3.13%)
Aug 14, 2015	3.557	3.695	3.557	3.638	1,796,620	+0.12(+3.46%)
Aug 13, 2015	3.671	3.671	3.517	3.517	2,601,240	-0.21(-5.66%)
Aug 12, 2015	3.785	3.785	3.663	3.728	2,250,831	-0.05(-1.29%)
Aug 11, 2015	3.793	3.825	3.703	3.776	1,736,015	-0.10(-2.52%)
Aug 10, 2015	3.785	3.874	3.764	3.874	2,768,975	+0.10(+2.58%)
Aug 07, 2015	3.760	3.833	3.744	3.776	1,049,060	-0.07(-1.90%)
Aug 06, 2015	3.858	3.874	3.776	3.849	1,854,841	-0.11(-2.67%)
Aug 05, 2015	4.174	4.174	3.923	3.955	1,852,611	-0.13(-3.18%)
Aug 04, 2015	4.101	4.199	4.077	4.085	1,548,905	-0.03(-0.79%)
Aug 03, 2015	4.142	4.191	4.093	4.117	1,754,071	+0.01(+0.20%)
Jul 31, 2015	4.199	4.207	4.004	4.109	7,270,988	+0.00(+0.00%)
Jul 30, 2015	4.215	4.272	4.036	4.109	2,915,892	-0.09(-2.13%)
Jul 29, 2015	4.288	4.337	4.142	4.199	2,821,634	-0.11(-2.45%)
Jul 28, 2015	4.247	4.321	4.138	4.304	2,772,796	+0.08(+1.92%)
Jul 27, 2015	4.345	4.386	4.199	4.223	2,337,359	-0.13(-2.99%)
Jul 24, 2015	4.499	4.515	4.312	4.353	2,368,899	-0.20(-4.46%)
Jul 23, 2015	4.621	4.678	4.524	4.556	3,484,528	-0.15(-3.11%)
Jul 22, 2015	4.694	4.731	4.637	4.702	2,218,413	-0.02(-0.52%)
Jul 21, 2015	4.702	4.767	4.678	4.727	1,972,332	+0.04(+0.87%)
Jul 20, 2015	4.702	4.710	4.564	4.686	1,686,364	+0.02(+0.52%)
Jul 17, 2015	4.775	4.792	4.589	4.662	2,225,086	-0.15(-3.20%)
Jul 16, 2015	4.775	4.930	4.767	4.816	3,307,268	+0.19(+4.04%)
Jul 15, 2015	4.556	4.678	4.556	4.629	2,396,251	+0.06(+1.24%)
Jul 14, 2015	4.450	4.613	4.434	4.572	1,842,014	+0.10(+2.18%)
Jul 13, 2015	4.272	4.483	4.239	4.475	1,847,128	+0.24(+5.56%)
Jul 10, 2015	4.215	4.247	4.093	4.239	4,530,115	+0.11(+2.76%)
Jul 09, 2015	4.272	4.337	4.093	4.126	4,525,318	-0.11(-2.68%)
Jul 08, 2015	4.174	4.272	4.174	4.239	1,756,737	+0.01(+0.19%)
Jul 07, 2015	4.109	4.239	4.020	4.231	2,011,633	+0.05(+1.16%)
Jul 06, 2015	4.142	4.239	4.101	4.182	2,307,320	-0.10(-2.28%)
Jul 02, 2015	4.207	4.280	4.280	4.280	2,807,558	+0.12(+2.93%)