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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.223	4.321	4.191	4.312	3,616,789	+0.24(+5.78%)
Jan 28, 2016	4.093	4.109	4.020	4.077	2,774,078	+0.06(+1.62%)
Jan 27, 2016	3.979	4.126	3.979	4.012	2,700,801	+0.11(+2.92%)
Jan 26, 2016	3.785	3.927	3.752	3.898	1,813,955	+0.10(+2.56%)
Jan 25, 2016	3.801	3.923	3.760	3.801	1,654,518	-0.06(-1.47%)
Jan 22, 2016	3.671	3.858	3.655	3.858	1,264,612	+0.28(+7.71%)
Jan 21, 2016	3.646	3.699	3.573	3.581	2,942,560	-0.19(-4.96%)
Jan 20, 2016	3.744	3.813	3.614	3.768	3,652,535	+0.01(+0.22%)
Jan 19, 2016	3.809	3.833	3.732	3.760	2,174,071	+0.30(+8.69%)
Jan 15, 2016	3.533	3.460	3.460	3.460	1,666,237	-0.18(-4.91%)
Jan 14, 2016	3.606	3.687	3.577	3.638	1,865,695	+0.07(+2.05%)
Jan 13, 2016	3.646	3.683	3.557	3.565	3,191,046	+0.04(+1.15%)
Jan 12, 2016	3.492	3.533	3.411	3.525	1,853,270	+0.13(+3.83%)
Jan 11, 2016	3.492	3.533	3.366	3.395	1,948,917	+0.07(+2.20%)
Jan 08, 2016	3.330	3.362	3.297	3.322	1,572,522	+0.02(+0.49%)
Jan 07, 2016	3.378	3.427	3.232	3.305	2,170,631	-0.24(-6.86%)
Jan 06, 2016	3.573	3.610	3.533	3.549	1,552,645	-0.09(-2.46%)
Jan 05, 2016	3.614	3.679	3.553	3.638	1,327,657	+0.01(+0.22%)
Jan 04, 2016	3.663	3.711	3.598	3.630	1,518,477	-0.11(-2.83%)
Dec 31, 2015	3.768	3.736	3.736	3.736	1,615,629	-0.06(-1.50%)
Dec 30, 2015	3.793	3.841	3.744	3.793	1,364,017	-0.07(-1.89%)
Dec 29, 2015	3.971	3.983	3.866	3.866	1,374,558	-0.06(-1.65%)
Dec 28, 2015	3.963	3.988	3.898	3.931	1,180,759	+0.05(+1.26%)
Dec 24, 2015	3.833	3.882	3.882	3.882	661,224	-0.02(-0.42%)
Dec 23, 2015	3.858	3.971	3.821	3.898	2,047,776	+0.29(+8.11%)
Dec 22, 2015	3.606	3.655	3.573	3.606	1,623,121	+0.04(+1.14%)
Dec 21, 2015	3.573	3.590	3.476	3.565	2,115,923	+0.07(+2.09%)
Dec 18, 2015	3.598	3.655	3.492	3.492	2,318,562	-0.18(-4.87%)
Dec 17, 2015	3.760	3.785	3.663	3.671	2,042,401	-0.04(-1.09%)
Dec 16, 2015	3.573	3.744	3.525	3.711	2,710,488	+0.07(+2.01%)
Dec 15, 2015	3.720	3.736	3.634	3.638	3,463,559	+0.06(+1.82%)
Dec 14, 2015	3.703	3.728	3.549	3.573	4,900,615	-0.09(-2.44%)
Dec 11, 2015	3.801	3.801	3.663	3.663	4,016,336	-0.22(-5.65%)
Dec 10, 2015	3.971	4.036	3.882	3.882	3,461,365	-0.17(-4.21%)
Dec 09, 2015	4.053	4.199	4.020	4.053	2,347,683	+0.13(+3.31%)
Dec 08, 2015	3.833	3.947	3.776	3.923	2,569,309	+0.05(+1.26%)
Dec 07, 2015	3.988	4.000	3.841	3.874	1,866,390	-0.06(-1.65%)
Dec 04, 2015	4.020	4.044	3.919	3.939	2,192,518	-0.11(-2.81%)
Dec 03, 2015	4.053	4.126	4.004	4.053	2,571,752	+0.06(+1.42%)
Dec 02, 2015	3.979	4.008	3.882	3.996	2,082,359	+0.17(+4.46%)
Dec 01, 2015	3.898	3.914	3.825	3.825	1,992,162	-0.10(-2.48%)
Nov 30, 2015	3.849	3.992	3.825	3.923	3,067,640	-0.01(-0.21%)
Nov 27, 2015	4.093	4.109	3.914	3.931	1,260,072	-0.14(-3.39%)
Nov 25, 2015	4.109	4.069	4.069	4.069	2,444,315	-0.24(-5.47%)
Nov 24, 2015	4.369	4.377	4.191	4.304	2,818,150	-0.06(-1.49%)
Nov 23, 2015	4.329	4.394	4.256	4.369	2,470,658	+0.10(+2.28%)
Nov 20, 2015	4.191	4.325	4.126	4.272	2,529,133	+0.11(+2.73%)
Nov 19, 2015	4.061	4.207	4.032	4.158	1,811,008	+0.15(+3.64%)
Nov 18, 2015	3.906	4.024	3.866	4.012	1,952,803	+0.15(+3.78%)
Nov 17, 2015	3.898	3.979	3.837	3.866	1,564,086	-0.03(-0.83%)
Nov 16, 2015	3.817	3.906	3.801	3.898	2,087,630	+0.08(+2.13%)
Nov 13, 2015	3.793	3.910	3.728	3.817	2,501,694	+0.06(+1.51%)
Nov 12, 2015	3.785	3.874	3.744	3.760	1,608,816	-0.08(-2.11%)
Nov 11, 2015	3.923	3.931	3.801	3.841	1,285,990	+0.02(+0.42%)
Nov 10, 2015	3.768	3.874	3.655	3.825	1,794,039	-0.01(-0.21%)
Nov 09, 2015	3.841	3.874	3.752	3.833	2,170,060	-0.09(-2.28%)
Nov 06, 2015	3.841	3.931	3.728	3.923	2,641,162	+0.01(+0.21%)
Nov 05, 2015	3.866	3.996	3.849	3.914	1,600,263	+0.04(+1.05%)
Nov 04, 2015	3.890	3.931	3.797	3.874	2,680,440	-0.01(-0.21%)
Nov 03, 2015	3.622	3.906	3.622	3.882	3,510,769	+0.28(+7.66%)