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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.983	5.983	5.753	5.761	2,085,237	-0.20(-3.31%)
May 27, 2016	5.942	5.958	5.958	5.958	3,099,501	-0.08(-1.36%)
May 26, 2016	5.958	6.057	5.958	6.040	3,416,743	+0.10(+1.66%)
May 25, 2016	6.016	6.050	5.876	5.942	2,942,823	-0.05(-0.82%)
May 24, 2016	6.114	6.139	5.925	5.991	4,364,471	-0.04(-0.68%)
May 23, 2016	6.032	6.073	5.975	6.032	1,391,506	-0.18(-2.91%)
May 20, 2016	6.188	6.245	6.147	6.213	4,313,335	+0.13(+2.16%)
May 19, 2016	6.040	6.098	5.934	6.081	2,289,872	-0.02(-0.40%)
May 18, 2016	6.106	6.249	6.081	6.106	2,733,767	-0.20(-3.12%)
May 17, 2016	6.221	6.344	6.172	6.303	8,301,927	+0.07(+1.05%)
May 16, 2016	6.254	6.307	6.192	6.237	2,423,248	+0.02(+0.26%)
May 13, 2016	6.368	6.426	6.147	6.221	2,510,974	-0.21(-3.32%)
May 12, 2016	6.336	6.492	6.301	6.434	3,879,024	+0.07(+1.03%)
May 11, 2016	6.377	6.401	6.295	6.368	3,332,106	+0.07(+1.17%)
May 10, 2016	6.180	6.303	6.163	6.295	3,156,162	+0.25(+4.21%)
May 09, 2016	6.130	6.143	5.868	6.040	5,026,547	-0.13(-2.13%)
May 06, 2016	6.057	6.192	6.057	6.172	2,286,274	+0.11(+1.76%)
May 05, 2016	6.155	6.196	6.028	6.065	3,500,439	-0.02(-0.27%)
May 04, 2016	6.024	6.147	5.991	6.081	3,896,435	+0.06(+0.95%)
May 03, 2016	5.958	6.057	5.917	6.024	4,930,652	-0.11(-1.74%)
May 02, 2016	6.114	6.180	6.057	6.130	3,047,990	-0.14(-2.23%)
Apr 29, 2016	6.254	6.327	6.155	6.270	4,942,899	+0.12(+2.00%)
Apr 28, 2016	6.032	6.278	6.024	6.147	5,861,626	+0.06(+0.94%)
Apr 27, 2016	6.007	6.130	5.999	6.089	6,585,129	+0.11(+1.92%)
Apr 26, 2016	5.958	5.999	5.876	5.975	4,664,358	+0.10(+1.68%)
Apr 25, 2016	5.917	5.950	5.806	5.876	3,861,346	+0.09(+1.56%)
Apr 22, 2016	5.745	5.831	5.745	5.786	3,632,939	+0.01(+0.14%)
Apr 21, 2016	5.827	5.860	5.728	5.778	3,934,599	-0.07(-1.12%)
Apr 20, 2016	5.909	5.950	5.835	5.843	8,282,071	-0.08(-1.39%)
Apr 19, 2016	5.802	5.999	5.802	5.925	8,046,329	+0.18(+3.14%)
Apr 18, 2016	5.704	5.868	5.687	5.745	4,739,867	-0.05(-0.85%)
Apr 15, 2016	5.663	5.827	5.663	5.794	10,046,163	+0.10(+1.73%)
Apr 14, 2016	5.778	5.778	5.646	5.696	3,586,121	-0.15(-2.53%)
Apr 13, 2016	5.901	5.925	5.786	5.843	5,087,434	+0.07(+1.14%)
Apr 12, 2016	5.638	5.815	5.597	5.778	4,386,292	+0.21(+3.68%)
Apr 11, 2016	5.441	5.605	5.441	5.572	3,998,743	+0.22(+4.14%)
Apr 08, 2016	5.211	5.408	5.187	5.351	3,511,241	+0.33(+6.54%)
Apr 07, 2016	5.055	5.129	5.014	5.023	2,748,847	-0.06(-1.13%)
Apr 06, 2016	5.105	5.137	4.990	5.080	3,651,866	-0.06(-1.18%)
Apr 05, 2016	5.206	5.214	5.133	5.141	3,472,134	-0.05(-0.94%)
Apr 04, 2016	5.303	5.328	5.165	5.190	6,180,458	-0.21(-3.91%)
Apr 01, 2016	5.319	5.522	5.303	5.401	6,255,004	+0.04(+0.76%)
Mar 31, 2016	5.417	5.490	5.336	5.360	3,176,526	-0.03(-0.60%)
Mar 30, 2016	5.360	5.498	5.328	5.393	5,241,241	+0.08(+1.53%)
Mar 29, 2016	5.230	5.336	5.214	5.311	2,972,397	+0.06(+1.08%)
Mar 28, 2016	5.303	5.328	5.238	5.254	3,591,453	+0.25(+5.03%)
Mar 24, 2016	4.954	5.003	5.003	5.003	2,250,257	-0.01(-0.16%)
Mar 23, 2016	5.019	5.084	4.978	5.011	1,350,234	-0.17(-3.29%)
Mar 22, 2016	5.206	5.234	5.173	5.181	1,547,035	-0.01(-0.16%)
Mar 21, 2016	5.116	5.238	5.116	5.190	3,050,389	-0.02(-0.31%)
Mar 18, 2016	5.238	5.250	5.181	5.206	4,264,464	+0.06(+1.26%)
Mar 17, 2016	5.076	5.190	5.035	5.141	2,136,150	+0.24(+4.80%)
Mar 16, 2016	4.735	4.921	4.686	4.905	3,954,020	+0.11(+2.20%)
Mar 15, 2016	4.881	4.938	4.743	4.800	5,139,111	-0.18(-3.59%)
Mar 14, 2016	5.084	5.084	4.962	4.978	3,243,913	-0.19(-3.77%)
Mar 11, 2016	5.076	5.190	5.068	5.173	2,876,154	+0.04(+0.79%)
Mar 10, 2016	4.995	5.165	4.978	5.133	4,465,374	+0.11(+2.27%)
Mar 09, 2016	4.978	5.072	4.889	5.019	1,956,217	+0.08(+1.64%)
Mar 08, 2016	4.897	4.962	4.869	4.938	2,229,339	+0.04(+0.83%)
Mar 07, 2016	4.889	4.962	4.840	4.897	2,067,823	-0.03(-0.66%)
Mar 04, 2016	5.173	5.246	4.897	4.930	4,545,443	-0.06(-1.30%)
Mar 03, 2016	4.718	5.035	4.694	4.995	3,460,588	+0.35(+7.52%)
Mar 02, 2016	4.702	4.714	4.605	4.645	2,883,462	-0.05(-1.04%)