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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.45	10.70	10.41	10.64	1,749,111	+0.25(+2.41%)
Sep 27, 2019	10.39	10.52	10.30	10.39	616,031	-0.04(-0.34%)
Sep 26, 2019	10.61	10.62	9.853	10.43	3,518,053	+0.04(+0.34%)
Sep 25, 2019	10.19	10.44	9.978	10.39	1,985,430	-0.05(-0.51%)
Sep 24, 2019	10.51	10.51	10.35	10.44	902,004	+0.02(+0.17%)
Sep 23, 2019	10.48	10.58	10.35	10.43	1,318,723	-0.21(-2.02%)
Sep 20, 2019	10.78	10.78	10.48	10.64	2,680,709	-0.20(-1.82%)
Sep 19, 2019	11.00	11.19	10.82	10.84	1,134,595	-0.04(-0.33%)
Sep 18, 2019	11.02	11.04	10.81	10.87	1,071,477	-0.18(-1.62%)
Sep 17, 2019	10.95	11.09	10.88	11.05	851,278	+0.02(+0.16%)
Sep 16, 2019	10.99	11.18	10.91	11.04	1,413,821	-0.08(-0.73%)
Sep 13, 2019	11.26	11.29	11.04	11.12	1,396,174	-0.24(-2.13%)
Sep 12, 2019	11.37	11.49	11.29	11.36	1,508,267	+0.12(+1.04%)
Sep 11, 2019	11.06	11.29	11.01	11.24	1,359,793	+0.24(+2.20%)
Sep 10, 2019	10.70	11.01	10.56	11.00	2,013,493	+0.31(+2.93%)
Sep 09, 2019	11.27	11.28	10.67	10.69	3,285,082	-0.64(-5.62%)
Sep 06, 2019	11.40	11.40	11.14	11.32	1,494,864	-0.01(-0.08%)
Sep 05, 2019	11.30	11.47	11.20	11.33	1,181,210	+0.21(+1.85%)
Sep 04, 2019	10.95	11.20	10.80	11.12	1,096,765	+0.36(+3.33%)
Sep 03, 2019	10.94	11.12	10.73	10.77	1,208,789	-0.32(-2.91%)
Aug 30, 2019	11.08	11.17	10.91	11.09	1,159,832	+0.14(+1.31%)
Aug 29, 2019	10.90	11.05	10.81	10.95	1,412,671	+0.08(+0.74%)
Aug 28, 2019	10.86	10.88	10.67	10.87	1,887,402	-0.04(-0.41%)
Aug 27, 2019	11.09	11.16	10.79	10.91	1,556,407	-0.21(-1.85%)
Aug 26, 2019	11.42	11.43	10.99	11.12	2,389,457	-0.23(-2.05%)
Aug 23, 2019	11.98	12.11	11.33	11.35	2,170,401	-0.64(-5.38%)
Aug 22, 2019	12.07	12.23	11.99	11.99	2,010,876	-0.19(-1.54%)
Aug 21, 2019	11.79	12.23	11.62	12.18	1,563,948	+0.60(+5.18%)
Aug 20, 2019	11.38	11.66	11.30	11.58	1,109,948	+0.09(+0.78%)
Aug 19, 2019	11.90	11.90	11.46	11.49	1,078,640	-0.27(-2.28%)
Aug 16, 2019	11.81	11.90	11.66	11.76	2,190,831	-0.02(-0.15%)
Aug 15, 2019	11.82	11.93	11.35	11.78	2,534,314	-0.52(-4.22%)
Aug 14, 2019	12.66	12.82	12.26	12.30	1,394,030	-0.63(-4.85%)
Aug 13, 2019	12.83	13.06	12.78	12.93	1,634,148	+0.02(+0.14%)
Aug 12, 2019	12.60	12.93	12.59	12.91	1,423,517	-0.09(-0.69%)
Aug 09, 2019	12.68	13.06	12.66	13.00	1,163,069	+0.16(+1.26%)
Aug 08, 2019	12.32	12.95	12.31	12.84	1,879,928	+0.56(+4.52%)
Aug 07, 2019	12.07	12.31	11.87	12.28	1,639,391	-0.03(-0.22%)
Aug 06, 2019	12.24	12.32	12.00	12.31	1,388,435	+0.17(+1.40%)
Aug 05, 2019	12.41	12.43	12.07	12.14	1,925,009	-0.67(-5.24%)
Aug 02, 2019	12.81	12.87	12.50	12.81	2,073,273	+0.04(+0.35%)
Aug 01, 2019	12.63	13.07	12.60	12.76	2,498,276	+0.30(+2.44%)
Jul 31, 2019	12.56	12.70	12.30	12.46	2,620,136	-0.08(-0.64%)
Jul 30, 2019	12.25	12.56	12.25	12.54	1,389,317	+0.28(+2.26%)
Jul 29, 2019	12.30	12.33	12.13	12.26	1,183,401	-0.16(-1.30%)
Jul 26, 2019	12.37	12.48	12.24	12.42	1,297,931	+0.17(+1.39%)
Jul 25, 2019	12.34	12.41	12.16	12.25	1,033,742	-0.18(-1.44%)
Jul 24, 2019	12.48	12.53	12.29	12.43	1,686,270	+0.06(+0.51%)
Jul 23, 2019	12.58	12.59	12.32	12.37	1,429,990	-0.12(-0.93%)
Jul 22, 2019	12.61	12.69	12.37	12.49	1,549,941	-0.02(-0.14%)
Jul 19, 2019	12.75	12.78	12.48	12.50	2,783,753	-0.34(-2.65%)
Jul 18, 2019	12.67	12.93	12.63	12.84	2,149,175	+0.64(+5.29%)
Jul 17, 2019	12.20	12.23	11.98	12.20	3,036,032	+0.21(+1.79%)
Jul 16, 2019	12.23	12.31	11.95	11.98	1,438,300	-0.19(-1.55%)
Jul 15, 2019	12.25	12.39	12.12	12.17	1,032,214	-0.13(-1.09%)
Jul 12, 2019	12.25	12.49	12.05	12.31	2,068,250	-0.06(-0.51%)
Jul 11, 2019	12.37	12.54	12.18	12.37	2,586,685	+0.57(+4.86%)
Jul 10, 2019	11.64	11.99	11.62	11.80	2,595,652	+0.34(+2.97%)
Jul 09, 2019	11.39	11.62	11.30	11.46	1,036,626	-0.02(-0.16%)
Jul 08, 2019	11.51	11.62	11.41	11.47	829,279	+0.00(+0.00%)
Jul 05, 2019	11.30	11.48	11.22	11.47	1,700,060	+0.53(+4.83%)
Jul 03, 2019	11.05	11.12	10.76	10.95	1,420,065	-0.14(-1.29%)
Jul 02, 2019	11.19	11.26	10.96	11.09	1,514,618	+0.02(+0.16%)