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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.275	5.315	5.136	5.153	1,831,548	-0.17(-3.28%)
Sep 27, 2018	5.232	5.481	5.223	5.328	1,718,127	+0.10(+1.84%)
Sep 26, 2018	5.267	5.398	5.214	5.232	1,228,860	+0.02(+0.34%)
Sep 25, 2018	5.057	5.254	5.005	5.214	1,354,777	+0.05(+1.02%)
Sep 24, 2018	5.372	5.406	5.144	5.162	1,441,945	-0.17(-3.27%)
Sep 21, 2018	5.153	5.380	5.144	5.337	4,864,246	+0.19(+3.74%)
Sep 20, 2018	5.162	5.206	5.083	5.144	1,853,081	+0.05(+1.03%)
Sep 19, 2018	5.188	5.249	5.066	5.092	1,263,225	-0.08(-1.52%)
Sep 18, 2018	5.118	5.249	5.066	5.171	2,080,886	+0.04(+0.85%)
Sep 17, 2018	4.978	5.162	4.952	5.127	1,932,813	+0.15(+2.98%)
Sep 14, 2018	5.066	5.101	4.874	4.978	3,137,458	-0.06(-1.21%)
Sep 13, 2018	5.109	5.188	4.996	5.040	3,369,210	-0.11(-2.20%)
Sep 12, 2018	5.057	5.214	5.057	5.153	1,842,261	+0.10(+2.08%)
Sep 11, 2018	5.031	5.057	4.944	5.048	2,326,919	-0.13(-2.53%)
Sep 10, 2018	5.319	5.358	5.162	5.179	1,872,341	-0.15(-2.79%)
Sep 07, 2018	5.328	5.524	5.258	5.328	1,563,634	+0.09(+1.67%)
Sep 06, 2018	5.057	5.240	5.027	5.240	2,323,677	+0.13(+2.56%)
Sep 05, 2018	5.066	5.219	5.040	5.109	1,322,179	+0.01(+0.17%)
Sep 04, 2018	5.040	5.153	4.987	5.101	1,298,171	-0.15(-2.83%)
Aug 31, 2018		5.249	5.249	5.249	0	+0.09(+1.69%)
Aug 30, 2018	5.267	5.284	5.109	5.162	1,464,325	-0.18(-3.43%)
Aug 29, 2018	5.319	5.406	5.267	5.345	1,566,479	+0.05(+0.99%)
Aug 28, 2018	5.354	5.380	5.249	5.293	938,468	-0.11(-2.10%)
Aug 27, 2018	5.310	5.459	5.310	5.406	976,564	+0.13(+2.48%)
Aug 24, 2018	5.275	5.310	5.175	5.275	1,403,000	+0.09(+1.68%)
Aug 23, 2018	5.503	5.511	5.188	5.188	1,426,270	-0.32(-5.86%)
Aug 22, 2018	5.337	5.511	5.319	5.511	1,395,113	+0.14(+2.60%)
Aug 21, 2018	5.520	5.581	5.354	5.372	1,500,276	-0.17(-3.15%)
Aug 20, 2018	5.537	5.568	5.441	5.546	1,079,269	-0.05(-0.94%)
Aug 17, 2018	5.625	5.647	5.424	5.599	1,768,577	-0.13(-2.29%)
Aug 16, 2018	5.834	5.909	5.660	5.730	971,857	-0.04(-0.76%)
Aug 15, 2018	5.703	5.817	5.660	5.773	974,091	-0.07(-1.20%)
Aug 14, 2018	5.747	5.896	5.647	5.843	1,608,577	+0.17(+2.92%)
Aug 13, 2018	5.415	5.708	5.398	5.677	1,142,710	+0.13(+2.36%)
Aug 10, 2018	5.799	5.826	5.529	5.546	1,577,946	-0.50(-8.24%)
Aug 09, 2018	6.044	6.096	5.913	6.044	1,037,586	-0.03(-0.43%)
Aug 08, 2018	6.140	6.297	6.053	6.070	1,524,361	-0.09(-1.42%)
Aug 07, 2018	6.219	6.332	6.140	6.158	922,665	-0.03(-0.42%)
Aug 06, 2018	6.123	6.245	6.123	6.184	838,097	+0.03(+0.57%)
Aug 03, 2018	5.992	6.236	5.952	6.149	1,092,036	+0.28(+4.76%)
Aug 02, 2018	5.834	5.913	5.782	5.869	1,070,189	+0.02(+0.30%)
Aug 01, 2018	5.852	5.957	5.808	5.852	1,440,235	+0.00(+0.00%)
Jul 31, 2018	5.939	5.965	5.817	5.852	1,230,923	-0.13(-2.19%)
Jul 30, 2018	5.983	6.035	5.935	5.983	803,071	+0.02(+0.29%)
Jul 27, 2018	6.061	6.088	5.904	5.965	1,735,946	-0.06(-1.01%)
Jul 26, 2018	6.096	6.140	6.027	6.027	1,218,692	-0.11(-1.85%)
Jul 25, 2018	6.140	6.166	6.018	6.140	1,840,069	+0.11(+1.88%)
Jul 24, 2018	5.817	6.044	5.782	6.027	1,324,553	+0.29(+5.02%)
Jul 23, 2018	5.721	5.743	5.638	5.738	636,896	+0.00(+0.00%)
Jul 20, 2018	5.887	5.896	5.716	5.738	1,610,827	+0.11(+2.02%)
Jul 19, 2018	5.424	5.651	5.380	5.625	2,638,844	+0.04(+0.78%)
Jul 18, 2018	5.721	5.738	5.564	5.581	1,266,431	-0.13(-2.29%)
Jul 17, 2018	5.546	5.756	5.529	5.712	1,984,313	+0.25(+4.64%)
Jul 16, 2018	5.424	5.494	5.389	5.459	887,612	+0.03(+0.48%)
Jul 13, 2018	5.380	5.450	5.275	5.433	953,377	+0.03(+0.65%)
Jul 12, 2018	5.389	5.441	5.363	5.398	1,380,438	+0.06(+1.15%)
Jul 11, 2018	5.415	5.441	5.319	5.337	1,169,918	-0.14(-2.55%)
Jul 10, 2018	5.476	5.529	5.420	5.476	1,263,783	+0.05(+0.97%)
Jul 09, 2018	5.511	5.511	5.275	5.424	1,323,803	-0.04(-0.80%)
Jul 06, 2018	5.249	5.494	5.219	5.468	1,436,900	+0.21(+3.99%)
Jul 05, 2018	5.293	5.337	5.223	5.258	829,810	+0.01(+0.17%)
Jul 03, 2018		5.249	5.249	5.249	0	+0.05(+1.01%)