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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	11.39	11.77	11.39	11.63	1,898,435	+0.37(+3.32%)
Jun 29, 2023	11.11	11.28	11.08	11.26	824,675	+0.15(+1.33%)
Jun 28, 2023	11.20	11.25	11.09	11.11	879,973	-0.24(-2.08%)
Jun 27, 2023	11.52	11.55	11.18	11.35	1,117,411	+0.00(+0.00%)
Jun 26, 2023	11.44	11.50	11.30	11.35	849,952	-0.05(-0.43%)
Jun 23, 2023	11.28	11.54	11.24	11.39	1,375,899	+0.14(+1.22%)
Jun 22, 2023	11.33	11.34	11.16	11.26	801,045	-0.21(-1.80%)
Jun 21, 2023	11.28	11.52	11.25	11.46	950,758	+0.14(+1.21%)
Jun 20, 2023	11.14	11.40	11.10	11.33	1,066,273	+0.36(+3.31%)
Jun 16, 2023	10.78	11.11	10.77	10.96	4,242,226	+0.04(+0.36%)
Jun 15, 2023	10.96	11.00	10.82	10.92	1,663,407	+0.01(+0.09%)
Jun 14, 2023	10.89	11.05	10.84	10.91	1,875,956	+0.07(+0.63%)
Jun 13, 2023	11.05	11.06	10.80	10.84	911,822	-0.19(-1.69%)
Jun 12, 2023	11.06	11.17	10.84	11.03	1,317,011	+0.06(+0.54%)
Jun 09, 2023	10.79	11.08	10.75	10.97	975,714	+0.22(+2.01%)
Jun 08, 2023	10.68	10.78	10.63	10.76	418,026	+0.11(+1.01%)
Jun 07, 2023	10.92	10.94	10.62	10.65	1,025,269	-0.11(-1.00%)
Jun 06, 2023	10.50	10.81	10.50	10.76	841,508	+0.33(+3.20%)
Jun 05, 2023	10.52	10.57	10.37	10.42	624,836	-0.15(-1.39%)
Jun 02, 2023	10.53	10.68	10.48	10.57	1,114,855	+0.27(+2.57%)
Jun 01, 2023	10.15	10.31	9.990	10.30	1,042,079	+0.07(+0.67%)
May 31, 2023	10.24	10.27	10.06	10.24	1,399,335	-0.01(-0.10%)
May 30, 2023	10.44	10.46	10.17	10.25	1,056,048	-0.33(-3.16%)
May 26, 2023	10.23	10.64	10.19	10.58	1,738,921	+0.52(+5.18%)
May 25, 2023	9.980	10.10	9.911	10.06	1,970,447	+0.09(+0.89%)
May 24, 2023	10.04	10.07	9.906	9.970	1,344,593	-0.06(-0.59%)
May 23, 2023	10.04	10.25	9.990	10.03	892,760	-0.03(-0.29%)
May 22, 2023	10.19	10.19	10.00	10.06	640,994	+0.00(+0.00%)
May 19, 2023	10.06	10.17	10.000	10.06	1,979,607	-0.07(-0.68%)
May 18, 2023	9.951	10.15	9.941	10.13	1,317,066	+0.02(+0.19%)
May 17, 2023	10.29	10.30	10.04	10.11	777,415	-0.09(-0.87%)
May 16, 2023	10.52	10.55	10.14	10.20	2,214,675	-0.41(-3.89%)
May 15, 2023	10.53	10.62	10.43	10.61	1,516,988	+0.22(+2.08%)
May 12, 2023	10.01	10.47	9.990	10.39	4,134,665	+0.77(+7.96%)
May 11, 2023	9.489	9.803	9.479	9.626	2,935,368	+0.10(+1.03%)
May 10, 2023	9.214	9.582	9.140	9.528	2,332,431	+0.39(+4.30%)
May 09, 2023	9.017	9.204	9.013	9.135	728,520	+0.09(+0.98%)
May 08, 2023	9.047	9.155	8.983	9.047	1,101,600	-0.12(-1.29%)
May 05, 2023	9.135	9.317	8.949	9.165	1,297,330	+0.05(+0.54%)
May 04, 2023	9.017	9.175	8.831	9.116	2,766,128	+0.36(+4.15%)
May 03, 2023	8.703	8.821	8.610	8.752	1,872,426	+0.01(+0.11%)
May 02, 2023	8.821	8.841	8.595	8.742	2,172,108	-0.07(-0.82%)
May 01, 2023	8.881	8.948	8.805	8.815	547,695	-0.01(-0.11%)
Apr 28, 2023	8.738	8.872	8.686	8.824	2,473,713	-0.10(-1.07%)
Apr 27, 2023	9.044	9.120	8.824	8.919	3,702,198	-0.18(-1.99%)
Apr 26, 2023	9.158	9.263	9.082	9.101	1,479,435	-0.13(-1.45%)
Apr 25, 2023	9.101	9.268	9.072	9.234	1,415,397	-0.02(-0.21%)
Apr 24, 2023	9.187	9.358	9.101	9.253	1,911,308	+0.08(+0.83%)
Apr 21, 2023	9.244	9.282	9.134	9.177	2,987,705	-0.01(-0.10%)
Apr 20, 2023	9.082	9.234	9.058	9.187	1,692,892	+0.08(+0.84%)
Apr 19, 2023	8.958	9.110	8.857	9.110	4,108,068	-0.04(-0.42%)
Apr 18, 2023	9.301	9.358	9.115	9.148	1,460,918	-0.34(-3.62%)
Apr 17, 2023	9.520	9.554	9.330	9.492	2,374,563	-0.14(-1.49%)
Apr 14, 2023	9.616	9.716	9.540	9.635	1,587,535	-0.34(-3.44%)
Apr 13, 2023	9.883	10.02	9.883	9.978	625,100	+0.04(+0.38%)
Apr 12, 2023	9.912	10.10	9.854	9.940	1,775,051	+0.18(+1.86%)
Apr 11, 2023	9.702	9.845	9.597	9.759	2,017,364	+0.45(+4.82%)
Apr 10, 2023	9.311	9.330	9.129	9.311	2,516,782	-0.17(-1.81%)
Apr 06, 2023	9.530	9.559	9.411	9.482	1,987,550	+0.06(+0.61%)
Apr 05, 2023	9.349	9.511	9.272	9.425	2,526,999	-0.10(-1.10%)
Apr 04, 2023	9.530	9.683	9.468	9.530	1,353,342	+0.04(+0.40%)