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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.548	4.613	4.507	4.524	2,201,683	+0.04(+0.91%)
Feb 26, 2016	4.540	4.580	4.467	4.483	1,398,425	-0.01(-0.18%)
Feb 25, 2016	4.434	4.540	4.434	4.491	4,075,292	+0.06(+1.47%)
Feb 24, 2016	4.434	4.434	4.345	4.426	1,688,393	-0.19(-4.22%)
Feb 23, 2016	4.637	4.674	4.613	4.621	4,924,884	-0.10(-2.07%)
Feb 22, 2016	4.589	4.735	4.572	4.718	2,217,308	+0.29(+6.61%)
Feb 19, 2016	4.312	4.446	4.312	4.426	2,960,685	+0.02(+0.55%)
Feb 18, 2016	4.442	4.467	4.353	4.402	2,021,941	-0.10(-2.17%)
Feb 17, 2016	4.434	4.532	4.402	4.499	1,884,626	+0.11(+2.59%)
Feb 16, 2016	4.361	4.386	4.239	4.386	2,202,016	+0.11(+2.47%)
Feb 12, 2016	4.337	4.280	4.280	4.280	2,661,276	-0.04(-0.94%)
Feb 11, 2016	4.329	4.402	4.288	4.321	1,416,869	-0.17(-3.80%)
Feb 10, 2016	4.410	4.540	4.394	4.491	1,846,922	+0.11(+2.41%)
Feb 09, 2016	4.361	4.410	4.264	4.386	1,170,196	-0.06(-1.28%)
Feb 08, 2016	4.499	4.540	4.373	4.442	1,526,799	-0.13(-2.84%)
Feb 05, 2016	4.483	4.597	4.418	4.572	2,199,220	+0.10(+2.18%)
Feb 04, 2016	4.418	4.560	4.410	4.475	2,502,732	+0.16(+3.77%)
Feb 03, 2016	4.199	4.325	4.158	4.312	3,405,165	+0.16(+3.91%)
Feb 02, 2016	4.199	4.223	4.117	4.150	1,985,776	-0.15(-3.40%)
Feb 01, 2016	4.231	4.337	4.223	4.296	2,496,978	-0.02(-0.38%)
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%)