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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	6.877	6.924	6.737	6.924	2,276,494	-0.03(-0.40%)
Jun 29, 2021	7.176	7.176	6.947	6.952	1,983,650	-0.25(-3.51%)
Jun 28, 2021	7.148	7.228	7.125	7.204	1,040,698	+0.07(+0.92%)
Jun 25, 2021	7.307	7.396	7.073	7.139	1,303,526	-0.11(-1.55%)
Jun 24, 2021	7.158	7.251	7.130	7.251	720,758	+0.18(+2.51%)
Jun 23, 2021	7.148	7.242	7.064	7.073	909,777	-0.04(-0.53%)
Jun 22, 2021	7.073	7.139	6.999	7.111	1,061,373	-0.04(-0.52%)
Jun 21, 2021	7.064	7.148	6.961	7.148	1,033,006	+0.07(+1.06%)
Jun 18, 2021	7.251	7.251	6.999	7.073	3,296,525	-0.07(-0.92%)
Jun 17, 2021	7.233	7.307	7.102	7.139	1,012,029	-0.06(-0.78%)
Jun 16, 2021	7.251	7.368	7.134	7.195	953,658	-0.06(-0.77%)
Jun 15, 2021	7.307	7.307	7.130	7.251	922,353	-0.04(-0.51%)
Jun 14, 2021	7.233	7.382	7.204	7.289	1,090,040	+0.03(+0.39%)
Jun 11, 2021	7.326	7.326	7.064	7.261	1,753,817	+0.19(+2.65%)
Jun 10, 2021	7.111	7.144	7.017	7.073	657,496	+0.05(+0.67%)
Jun 09, 2021	7.167	7.181	7.017	7.027	718,611	-0.10(-1.44%)
Jun 08, 2021	7.186	7.200	7.073	7.130	1,211,937	-0.08(-1.17%)
Jun 07, 2021	7.261	7.317	7.186	7.214	1,460,864	-0.04(-0.52%)
Jun 04, 2021	7.204	7.261	7.158	7.251	1,144,675	+0.07(+1.04%)
Jun 03, 2021	7.242	7.298	7.142	7.176	686,926	-0.08(-1.16%)
Jun 02, 2021	7.083	7.261	7.055	7.261	2,471,129	+0.18(+2.51%)
Jun 01, 2021	7.102	7.195	7.041	7.083	2,301,216	-0.11(-1.56%)
May 28, 2021	7.438	7.541	7.172	7.195	1,565,930	-0.25(-3.39%)
May 27, 2021	7.476	7.490	7.317	7.448	1,055,491	+0.04(+0.50%)
May 26, 2021	7.485	7.495	7.358	7.410	644,344	+0.02(+0.25%)
May 25, 2021	7.513	7.523	7.373	7.392	710,358	-0.06(-0.75%)
May 24, 2021	7.364	7.466	7.354	7.448	564,253	+0.12(+1.66%)
May 21, 2021	7.392	7.401	7.251	7.326	765,561	-0.07(-0.89%)
May 20, 2021	7.410	7.462	7.289	7.392	1,310,769	+0.02(+0.25%)
May 19, 2021	7.401	7.518	7.298	7.373	1,064,561	-0.06(-0.76%)
May 18, 2021	7.401	7.532	7.354	7.429	756,928	+0.03(+0.38%)
May 17, 2021	7.476	7.547	7.340	7.401	1,179,290	-0.11(-1.49%)
May 14, 2021	7.420	7.560	7.401	7.513	1,110,216	+0.19(+2.55%)
May 13, 2021	7.158	7.354	7.092	7.326	1,684,778	+0.24(+3.43%)
May 12, 2021	7.364	7.382	7.073	7.083	1,737,624	-0.40(-5.38%)
May 11, 2021	7.326	7.583	7.307	7.485	1,696,207	+0.11(+1.52%)
May 10, 2021	7.504	7.560	7.364	7.373	1,867,019	-0.12(-1.62%)
May 07, 2021	7.373	7.532	7.345	7.495	1,328,956	+0.18(+2.43%)
May 06, 2021	7.158	7.317	7.111	7.317	2,092,016	+0.46(+6.68%)
May 05, 2021	6.755	6.868	6.699	6.858	1,724,935	+0.18(+2.66%)
May 04, 2021	6.802	6.802	6.671	6.681	1,615,290	-0.23(-3.38%)
May 03, 2021	7.158	7.167	6.895	6.914	2,331,601	-0.44(-5.98%)
Apr 30, 2021	7.438	7.499	7.083	7.354	5,256,802	-0.08(-1.13%)
Apr 29, 2021	7.179	7.485	7.160	7.438	1,975,127	+0.31(+4.42%)
Apr 28, 2021	6.975	7.123	6.975	7.123	602,086	+0.14(+1.99%)
Apr 27, 2021	7.058	7.086	6.929	6.984	933,361	-0.18(-2.46%)
Apr 26, 2021	7.253	7.253	7.072	7.160	1,065,091	-0.04(-0.51%)
Apr 23, 2021	7.299	7.364	7.156	7.197	904,776	-0.10(-1.40%)
Apr 22, 2021	7.188	7.318	7.114	7.299	1,449,003	+0.24(+3.41%)
Apr 21, 2021	7.123	7.123	6.947	7.058	576,837	-0.01(-0.13%)
Apr 20, 2021	7.021	7.244	6.994	7.068	1,607,391	+0.06(+0.93%)
Apr 19, 2021	7.040	7.105	6.910	7.003	1,890,366	-0.15(-2.07%)
Apr 16, 2021	6.929	7.202	6.910	7.151	2,188,584	+0.15(+2.12%)
Apr 15, 2021	7.003	7.040	6.910	7.003	1,351,815	+0.10(+1.48%)
Apr 14, 2021	6.892	6.920	6.799	6.901	1,457,256	-0.06(-0.93%)
Apr 13, 2021	6.864	7.021	6.845	6.966	1,286,945	+0.02(+0.27%)
Apr 12, 2021	7.021	7.133	6.887	6.947	1,453,325	-0.10(-1.45%)
Apr 09, 2021	7.105	7.142	7.003	7.049	1,285,643	+0.06(+0.79%)
Apr 08, 2021	6.845	7.017	6.822	6.994	1,217,850	+0.21(+3.14%)
Apr 07, 2021	6.947	6.966	6.753	6.781	1,135,488	-0.14(-2.01%)
Apr 06, 2021	6.864	6.938	6.781	6.920	1,791,579	+0.10(+1.49%)
Apr 05, 2021	6.790	6.910	6.771	6.818	830,147	+0.12(+1.80%)