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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.73	10.87	10.49	10.71	1,104,386	+0.18(+1.67%)
Jul 30, 2020	10.52	10.64	10.46	10.53	691,169	-0.03(-0.26%)
Jul 29, 2020	10.78	10.82	10.46	10.56	2,339,362	-0.10(-0.96%)
Jul 28, 2020	10.68	10.81	10.64	10.66	727,994	-0.20(-1.88%)
Jul 27, 2020	11.00	11.00	10.74	10.87	818,482	+0.02(+0.17%)
Jul 24, 2020	10.72	10.94	10.60	10.85	854,576	+0.01(+0.08%)
Jul 23, 2020	11.33	11.35	10.79	10.84	1,238,706	-0.50(-4.41%)
Jul 22, 2020	11.11	11.41	11.07	11.34	1,185,323	+0.40(+3.64%)
Jul 21, 2020	10.91	11.10	10.81	10.94	1,093,078	+0.19(+1.72%)
Jul 20, 2020	10.82	10.90	10.68	10.75	1,138,321	-0.06(-0.60%)
Jul 17, 2020	10.44	10.87	10.37	10.82	2,112,907	+0.52(+5.04%)
Jul 16, 2020	10.58	10.73	10.28	10.30	1,209,653	-0.19(-1.77%)
Jul 15, 2020	9.958	10.62	9.851	10.49	2,178,513	+0.68(+6.89%)
Jul 14, 2020	9.680	9.837	9.532	9.810	1,208,323	+0.08(+0.86%)
Jul 13, 2020	10.04	10.12	9.726	9.726	933,972	-0.39(-3.85%)
Jul 10, 2020	9.884	10.20	9.856	10.12	1,175,636	+0.08(+0.83%)
Jul 09, 2020	10.24	10.24	9.861	10.03	1,126,892	-0.06(-0.64%)
Jul 08, 2020	10.17	10.24	9.962	10.10	720,580	+0.20(+2.06%)
Jul 07, 2020	10.14	10.24	9.865	9.893	1,082,068	-0.30(-2.91%)
Jul 06, 2020	10.30	10.41	10.05	10.19	1,357,425	+0.36(+3.68%)
Jul 02, 2020	10.30	10.35	9.819	9.828	1,136,449	-0.30(-2.93%)
Jul 01, 2020	9.847	10.21	9.837	10.12	1,192,066	+0.39(+4.00%)
Jun 30, 2020	9.587	9.800	9.513	9.735	1,043,385	+0.09(+0.96%)
Jun 29, 2020	9.754	9.759	9.499	9.643	1,314,422	+0.21(+2.26%)
Jun 26, 2020	9.847	9.874	9.411	9.430	1,445,526	-0.77(-7.54%)
Jun 25, 2020	10.44	10.47	9.893	10.20	1,671,956	-0.16(-1.52%)
Jun 24, 2020	10.35	10.57	10.10	10.36	1,753,611	-0.16(-1.50%)
Jun 23, 2020	10.68	10.71	10.47	10.51	1,726,172	+0.05(+0.44%)
Jun 22, 2020	10.50	10.68	10.42	10.47	2,850,213	+0.47(+4.73%)
Jun 19, 2020	10.13	10.39	9.995	9.995	2,258,971	+0.19(+1.98%)
Jun 18, 2020	9.597	9.874	9.578	9.800	1,797,136	-0.08(-0.84%)
Jun 17, 2020	9.735	10.07	9.671	9.884	1,887,064	+0.28(+2.89%)
Jun 16, 2020	10.03	10.14	9.569	9.606	1,526,571	-0.22(-2.26%)
Jun 15, 2020	9.430	10.10	9.282	9.828	2,436,492	-0.06(-0.66%)
Jun 12, 2020	9.708	9.930	9.522	9.893	1,862,342	+0.80(+8.76%)
Jun 11, 2020	9.652	9.652	9.031	9.096	1,299,215	-1.00(-9.91%)
Jun 10, 2020	10.39	10.48	10.10	10.10	1,648,726	-0.27(-2.59%)
Jun 09, 2020	10.00	10.59	9.911	10.37	1,562,766	-0.04(-0.36%)
Jun 08, 2020	9.921	10.41	9.847	10.40	2,125,227	+0.58(+5.94%)
Jun 05, 2020	10.22	10.38	9.708	9.819	1,580,362	+0.12(+1.24%)
Jun 04, 2020	9.828	9.879	9.550	9.698	3,070,260	-0.20(-2.06%)
Jun 03, 2020	10.03	10.12	9.671	9.902	2,387,636	+0.28(+2.89%)
Jun 02, 2020	9.504	9.661	9.467	9.624	2,921,001	+0.39(+4.21%)
Jun 01, 2020	9.319	9.448	9.133	9.235	2,463,783	-0.06(-0.60%)
May 29, 2020	9.217	9.374	8.735	9.291	3,782,009	+0.33(+3.72%)
May 28, 2020	9.087	9.282	8.925	8.957	2,172,570	-0.34(-3.69%)
May 27, 2020	8.957	9.365	8.909	9.300	3,327,659	+0.73(+8.54%)
May 26, 2020	8.679	8.828	8.383	8.568	3,744,925	+1.32(+18.29%)
May 22, 2020	6.882	7.272	6.818	7.244	2,545,486	+0.23(+3.30%)
May 21, 2020	6.577	7.040	6.530	7.012	2,450,676	+0.66(+10.35%)
May 20, 2020	6.549	6.577	6.327	6.354	2,352,567	-0.01(-0.15%)
May 19, 2020	6.540	6.688	6.364	6.364	2,313,815	-0.23(-3.51%)
May 18, 2020	6.280	6.642	6.253	6.595	1,647,227	+0.57(+9.37%)
May 15, 2020	6.271	6.317	5.989	6.030	1,745,858	-0.36(-5.65%)
May 14, 2020	5.975	6.438	5.799	6.392	2,258,704	+0.31(+5.02%)
May 13, 2020	6.253	6.262	5.928	6.086	1,862,692	-0.13(-2.09%)
May 12, 2020	6.688	6.804	6.216	6.216	2,211,737	-0.40(-6.02%)
May 11, 2020	6.605	6.790	6.419	6.614	2,076,959	+0.01(+0.14%)
May 08, 2020	6.299	6.614	6.280	6.605	2,663,373	+0.41(+6.58%)
May 07, 2020	6.336	6.392	6.086	6.197	2,941,469	-0.33(-5.11%)
May 06, 2020	6.753	6.799	6.493	6.530	1,406,525	-0.34(-4.99%)
May 05, 2020	6.744	7.068	6.725	6.873	1,801,083	+0.16(+2.34%)
May 04, 2020	6.466	6.725	6.410	6.716	2,355,121	+0.08(+1.26%)