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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	3.395	3.541	3.322	3.517	2,289,472	-0.06(-1.59%)
Aug 28, 2015	3.581	3.679	3.517	3.573	2,308,689	-0.04(-1.12%)
Aug 27, 2015	3.435	3.679	3.427	3.614	2,266,015	+0.24(+7.23%)
Aug 26, 2015	3.265	3.387	3.184	3.370	2,476,556	+0.11(+3.49%)
Aug 25, 2015	3.330	3.399	3.249	3.257	3,254,276	+0.00(+0.00%)
Aug 24, 2015	3.200	3.427	3.151	3.257	4,094,694	-0.13(-3.84%)
Aug 21, 2015	3.419	3.443	3.370	3.387	3,171,240	-0.11(-3.25%)
Aug 20, 2015	3.500	3.521	3.460	3.500	2,399,375	-0.06(-1.60%)
Aug 19, 2015	3.549	3.565	3.452	3.557	2,202,327	-0.02(-0.45%)
Aug 18, 2015	3.500	3.614	3.443	3.573	1,835,576	+0.05(+1.38%)
Aug 17, 2015	3.590	3.646	3.517	3.525	1,060,684	-0.11(-3.13%)
Aug 14, 2015	3.557	3.695	3.557	3.638	1,796,620	+0.12(+3.46%)
Aug 13, 2015	3.671	3.671	3.517	3.517	2,601,240	-0.21(-5.66%)
Aug 12, 2015	3.785	3.785	3.663	3.728	2,250,831	-0.05(-1.29%)
Aug 11, 2015	3.793	3.825	3.703	3.776	1,736,015	-0.10(-2.52%)
Aug 10, 2015	3.785	3.874	3.764	3.874	2,768,975	+0.10(+2.58%)
Aug 07, 2015	3.760	3.833	3.744	3.776	1,049,060	-0.07(-1.90%)
Aug 06, 2015	3.858	3.874	3.776	3.849	1,854,841	-0.11(-2.67%)
Aug 05, 2015	4.174	4.174	3.923	3.955	1,852,611	-0.13(-3.18%)
Aug 04, 2015	4.101	4.199	4.077	4.085	1,548,905	-0.03(-0.79%)
Aug 03, 2015	4.142	4.191	4.093	4.117	1,754,071	+0.01(+0.20%)
Jul 31, 2015	4.199	4.207	4.004	4.109	7,270,988	+0.00(+0.00%)
Jul 30, 2015	4.215	4.272	4.036	4.109	2,915,892	-0.09(-2.13%)
Jul 29, 2015	4.288	4.337	4.142	4.199	2,821,634	-0.11(-2.45%)
Jul 28, 2015	4.247	4.321	4.138	4.304	2,772,796	+0.08(+1.92%)
Jul 27, 2015	4.345	4.386	4.199	4.223	2,337,359	-0.13(-2.99%)
Jul 24, 2015	4.499	4.515	4.312	4.353	2,368,899	-0.20(-4.46%)
Jul 23, 2015	4.621	4.678	4.524	4.556	3,484,528	-0.15(-3.11%)
Jul 22, 2015	4.694	4.731	4.637	4.702	2,218,413	-0.02(-0.52%)
Jul 21, 2015	4.702	4.767	4.678	4.727	1,972,332	+0.04(+0.87%)
Jul 20, 2015	4.702	4.710	4.564	4.686	1,686,364	+0.02(+0.52%)
Jul 17, 2015	4.775	4.792	4.589	4.662	2,225,086	-0.15(-3.20%)
Jul 16, 2015	4.775	4.930	4.767	4.816	3,307,268	+0.19(+4.04%)
Jul 15, 2015	4.556	4.678	4.556	4.629	2,396,251	+0.06(+1.24%)
Jul 14, 2015	4.450	4.613	4.434	4.572	1,842,014	+0.10(+2.18%)
Jul 13, 2015	4.272	4.483	4.239	4.475	1,847,128	+0.24(+5.56%)
Jul 10, 2015	4.215	4.247	4.093	4.239	4,530,115	+0.11(+2.76%)
Jul 09, 2015	4.272	4.337	4.093	4.126	4,525,318	-0.11(-2.68%)
Jul 08, 2015	4.174	4.272	4.174	4.239	1,756,737	+0.01(+0.19%)
Jul 07, 2015	4.109	4.239	4.020	4.231	2,011,633	+0.05(+1.16%)
Jul 06, 2015	4.142	4.239	4.101	4.182	2,307,320	-0.10(-2.28%)
Jul 02, 2015	4.207	4.280	4.280	4.280	2,807,558	+0.12(+2.93%)
Jul 01, 2015	4.239	4.333	4.146	4.158	2,492,008	-0.05(-1.16%)
Jun 30, 2015	4.182	4.247	4.142	4.207	2,337,127	+0.11(+2.78%)
Jun 29, 2015	4.126	4.264	4.085	4.093	3,027,083	-0.13(-3.08%)
Jun 26, 2015	4.085	4.239	4.077	4.223	2,540,763	+0.16(+4.00%)
Jun 25, 2015	4.077	4.109	4.004	4.061	3,051,630	-0.07(-1.77%)
Jun 24, 2015	4.166	4.182	4.077	4.134	3,222,883	-0.08(-1.93%)
Jun 23, 2015	4.280	4.288	4.182	4.215	2,055,012	-0.06(-1.52%)
Jun 22, 2015	4.256	4.312	4.247	4.280	2,618,750	+0.07(+1.74%)
Jun 19, 2015	4.239	4.264	4.142	4.207	12,205,452	-0.09(-2.08%)
Jun 18, 2015	4.321	4.337	4.247	4.296	3,419,384	+0.02(+0.38%)
Jun 17, 2015	4.223	4.345	4.207	4.280	2,919,285	+0.01(+0.19%)
Jun 16, 2015	4.296	4.337	4.182	4.272	4,578,627	+0.02(+0.57%)
Jun 15, 2015	4.450	4.450	4.207	4.247	5,717,468	-0.29(-6.44%)
Jun 12, 2015	4.597	4.613	4.495	4.540	1,118,541	-0.08(-1.76%)
Jun 11, 2015	4.654	4.710	4.495	4.621	1,862,857	-0.06(-1.39%)
Jun 10, 2015	4.783	4.792	4.645	4.686	2,161,551	+0.06(+1.23%)
Jun 09, 2015	4.637	4.706	4.597	4.629	977,869	+0.01(+0.18%)
Jun 08, 2015	4.645	4.662	4.589	4.621	1,388,263	+0.02(+0.35%)
Jun 05, 2015	4.597	4.674	4.572	4.605	1,079,297	-0.06(-1.22%)
Jun 04, 2015	4.735	4.751	4.621	4.662	1,189,027	-0.08(-1.71%)
Jun 03, 2015	4.735	4.767	4.710	4.743	1,667,005	+0.02(+0.34%)
Jun 02, 2015	4.792	4.808	4.694	4.727	1,734,874	-0.01(-0.17%)