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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.970	10.10	9.898	10.06	2,028,394	+0.09(+0.90%)
May 30, 2019	9.970	10.17	9.880	9.970	2,258,120	+0.04(+0.45%)
May 29, 2019	9.799	10.09	9.781	9.925	2,324,669	+0.43(+4.53%)
May 28, 2019	9.325	9.871	9.199	9.495	4,847,921	+0.49(+5.47%)
May 24, 2019	9.056	9.128	8.957	9.002	1,245,237	-0.13(-1.37%)
May 23, 2019	9.208	9.531	9.065	9.128	2,593,251	-0.23(-2.49%)
May 22, 2019	9.047	9.746	8.980	9.360	5,179,791	+0.33(+3.67%)
May 21, 2019	8.930	9.266	8.787	9.029	4,420,227	+0.15(+1.72%)
May 20, 2019	8.698	8.939	8.599	8.877	3,485,142	+0.23(+2.69%)
May 17, 2019	8.742	8.841	8.294	8.644	5,009,081	-0.30(-3.40%)
May 16, 2019	9.208	9.289	8.904	8.948	3,857,026	-0.53(-5.58%)
May 15, 2019	9.414	9.665	9.360	9.477	1,928,079	-0.21(-2.22%)
May 14, 2019	9.557	9.755	9.481	9.692	1,816,365	+0.13(+1.31%)
May 13, 2019	9.970	10.05	9.549	9.566	2,571,290	-0.69(-6.72%)
May 10, 2019	10.71	10.75	10.14	10.26	2,253,349	-0.59(-5.45%)
May 09, 2019	10.72	11.07	10.56	10.85	2,547,094	-0.09(-0.82%)
May 08, 2019	10.89	11.04	10.73	10.94	2,819,052	+0.25(+2.35%)
May 07, 2019	10.41	10.73	10.05	10.69	3,467,381	+0.15(+1.45%)
May 06, 2019	10.44	10.65	10.43	10.53	2,200,292	-0.09(-0.84%)
May 03, 2019	10.54	10.63	10.48	10.62	2,103,081	+0.12(+1.11%)
May 02, 2019	10.52	10.58	10.39	10.51	3,255,578	-0.05(-0.51%)
May 01, 2019	10.69	10.75	10.54	10.56	1,326,281	-0.15(-1.42%)
Apr 30, 2019	10.61	10.74	10.45	10.71	1,587,236	+0.12(+1.12%)
Apr 29, 2019	10.57	10.69	10.50	10.59	3,600,803	+0.29(+2.80%)
Apr 26, 2019	10.00	10.37	9.922	10.31	3,019,874	+0.52(+5.36%)
Apr 25, 2019	9.826	9.896	9.616	9.782	1,962,231	+0.51(+5.46%)
Apr 24, 2019	9.223	9.394	9.040	9.276	1,342,751	-0.06(-0.65%)
Apr 23, 2019	9.180	9.407	9.166	9.337	2,770,666	+0.08(+0.85%)
Apr 22, 2019	9.075	9.319	9.014	9.258	1,241,374	+0.12(+1.34%)
Apr 18, 2019	9.005	9.228	8.926	9.136	1,621,797	+0.10(+1.06%)
Apr 17, 2019	9.171	9.223	8.839	9.040	2,008,763	-0.16(-1.71%)
Apr 16, 2019	9.223	9.424	9.166	9.197	2,486,570	+0.30(+3.34%)
Apr 15, 2019	8.813	8.983	8.804	8.900	5,649,857	+0.18(+2.10%)
Apr 12, 2019	8.979	9.014	8.647	8.717	6,047,076	-0.35(-3.85%)
Apr 11, 2019	9.145	9.241	8.987	9.066	1,597,026	-0.08(-0.86%)
Apr 10, 2019	9.215	9.258	9.101	9.145	4,472,645	+0.05(+0.58%)
Apr 09, 2019	9.049	9.127	8.979	9.092	2,695,969	-0.14(-1.51%)
Apr 08, 2019	9.145	9.232	9.066	9.232	2,633,171	+0.07(+0.76%)
Apr 05, 2019	9.319	9.319	9.092	9.162	2,975,221	-0.21(-2.24%)
Apr 04, 2019	9.145	9.389	9.136	9.372	1,595,265	+0.19(+2.09%)
Apr 03, 2019	9.223	9.350	9.084	9.180	2,954,894	+0.03(+0.29%)
Apr 02, 2019	9.267	9.267	8.979	9.153	3,595,323	-0.26(-2.78%)
Apr 01, 2019	9.625	9.669	9.267	9.415	2,416,300	+0.17(+1.89%)
Mar 29, 2019	9.232	9.490	9.180	9.241	2,480,267	+0.14(+1.54%)
Mar 28, 2019	8.743	9.162	8.717	9.101	2,881,485	+0.35(+3.99%)
Mar 27, 2019	9.031	9.118	8.734	8.752	2,407,406	-0.57(-6.09%)
Mar 26, 2019	9.258	9.389	9.171	9.319	2,039,111	+0.17(+1.91%)
Mar 25, 2019	9.014	9.249	8.996	9.145	2,045,042	+0.14(+1.55%)
Mar 22, 2019	9.232	9.442	8.883	9.005	3,651,075	-0.63(-6.53%)
Mar 21, 2019	9.966	9.983	9.249	9.634	2,959,755	-0.30(-2.99%)
Mar 20, 2019	9.931	10.11	9.791	9.931	1,013,241	-0.06(-0.61%)
Mar 19, 2019	10.00	10.13	9.966	9.992	939,748	-0.07(-0.69%)
Mar 18, 2019	10.02	10.08	9.905	10.06	2,029,248	+0.13(+1.32%)
Mar 15, 2019	10.07	10.14	9.913	9.931	2,068,664	+0.18(+1.88%)
Mar 14, 2019	9.651	9.808	9.616	9.747	2,000,391	-0.03(-0.36%)
Mar 13, 2019	9.695	9.870	9.581	9.782	2,240,340	+0.03(+0.27%)
Mar 12, 2019	9.424	9.887	9.346	9.756	2,557,957	+0.48(+5.18%)
Mar 11, 2019	8.909	9.380	8.856	9.276	3,038,714	+0.42(+4.73%)
Mar 08, 2019	8.664	8.904	8.647	8.856	1,553,788	+0.19(+2.22%)
Mar 07, 2019	8.769	8.769	8.490	8.664	3,288,386	-0.19(-2.17%)
Mar 06, 2019	9.319	9.319	8.795	8.856	2,709,881	-0.47(-5.06%)
Mar 05, 2019	9.145	9.363	9.057	9.328	2,258,912	+0.20(+2.20%)
Mar 04, 2019	9.180	9.256	8.909	9.127	2,388,701	+0.11(+1.26%)