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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.317	4.428	4.195	4.226	7,747,800	-0.09(-2.17%)
Sep 29, 2009	4.338	4.374	4.302	4.319	5,691,806	-0.00(-0.03%)
Sep 28, 2009	4.261	4.339	4.228	4.320	1,514,927	+0.10(+2.32%)
Sep 25, 2009	4.216	4.261	4.174	4.222	1,761,705	-0.01(-0.26%)
Sep 24, 2009	4.265	4.286	4.155	4.233	2,862,204	-0.01(-0.18%)
Sep 23, 2009	4.340	4.365	4.238	4.241	2,232,585	-0.16(-3.64%)
Sep 22, 2009	4.341	4.423	4.332	4.402	1,150,407	+0.08(+1.88%)
Sep 21, 2009	4.309	4.334	4.233	4.320	2,660,559	-0.03(-0.77%)
Sep 18, 2009	4.423	4.423	4.324	4.354	2,272,180	+0.03(+0.80%)
Sep 17, 2009	4.308	4.393	4.302	4.319	1,265,627	+0.04(+0.96%)
Sep 16, 2009	4.287	4.358	4.241	4.278	2,095,382	+0.04(+0.89%)
Sep 15, 2009	4.207	4.247	4.173	4.240	1,084,027	+0.04(+1.04%)
Sep 14, 2009	4.116	4.207	4.075	4.197	1,895,353	+0.10(+2.36%)
Sep 11, 2009	4.182	4.182	4.089	4.100	1,652,382	-0.06(-1.47%)
Sep 10, 2009	4.080	4.172	4.056	4.161	1,525,115	+0.05(+1.19%)
Sep 09, 2009	4.122	4.169	4.084	4.112	1,976,526	+0.03(+0.76%)
Sep 08, 2009	4.094	4.100	4.033	4.081	1,875,067	+0.11(+2.81%)
Sep 04, 2009	3.933	3.983	3.900	3.969	2,114,897	+0.05(+1.34%)
Sep 03, 2009	3.896	3.919	3.874	3.917	1,310,653	+0.04(+1.15%)
Sep 02, 2009	3.827	3.899	3.807	3.872	2,448,547	-0.04(-0.97%)
Sep 01, 2009	4.099	4.113	3.895	3.910	2,823,991	-0.17(-4.10%)
Aug 31, 2009	3.891	4.114	3.877	4.077	5,385,937	+0.12(+3.01%)
Aug 28, 2009	3.970	4.008	3.933	3.958	2,338,892	+0.01(+0.28%)
Aug 27, 2009	3.994	3.995	3.847	3.947	2,150,649	+0.03(+0.71%)
Aug 26, 2009	3.838	3.934	3.825	3.919	1,824,036	+0.06(+1.59%)
Aug 25, 2009	3.914	3.949	3.843	3.858	1,941,420	-0.01(-0.14%)
Aug 24, 2009	3.888	3.953	3.838	3.863	2,907,328	+0.03(+0.70%)
Aug 21, 2009	3.823	3.840	3.792	3.837	1,946,034	+0.02(+0.44%)
Aug 20, 2009	3.778	3.856	3.778	3.820	2,785,447	+0.04(+0.97%)
Aug 19, 2009	3.611	3.810	3.606	3.783	3,231,032	+0.10(+2.60%)
Aug 18, 2009	3.623	3.699	3.608	3.687	2,303,166	+0.12(+3.44%)
Aug 17, 2009	3.586	3.659	3.550	3.565	1,678,925	-0.15(-4.08%)
Aug 14, 2009	3.759	3.771	3.643	3.716	1,996,409	-0.03(-0.86%)
Aug 13, 2009	3.773	3.791	3.704	3.749	2,718,878	+0.00(+0.09%)
Aug 12, 2009	3.779	3.797	3.720	3.745	4,589,484	-0.10(-2.66%)
Aug 11, 2009	3.843	3.866	3.782	3.848	2,411,035	-0.06(-1.57%)
Aug 10, 2009	3.908	3.915	3.794	3.909	5,381,978	-0.02(-0.59%)
Aug 07, 2009	3.976	4.032	3.921	3.933	3,511,301	+0.03(+0.80%)
Aug 06, 2009	3.881	3.933	3.853	3.901	3,134,474	+0.00(+0.06%)
Aug 05, 2009	3.838	3.907	3.788	3.899	2,541,919	+0.07(+1.89%)
Aug 04, 2009	3.860	3.888	3.789	3.827	2,204,983	-0.02(-0.58%)
Aug 03, 2009	3.850	3.931	3.841	3.849	3,654,024	+0.09(+2.49%)
Jul 31, 2009	3.631	3.814	3.628	3.755	4,278,724	+0.09(+2.49%)
Jul 30, 2009	3.653	3.720	3.642	3.664	2,523,158	+0.05(+1.36%)
Jul 29, 2009	3.621	3.673	3.566	3.615	2,992,136	-0.12(-3.13%)
Jul 28, 2009	3.615	3.749	3.569	3.732	3,323,498	+0.02(+0.48%)
Jul 27, 2009	3.563	3.752	3.557	3.714	6,535,447	+0.28(+8.07%)
Jul 24, 2009	3.294	3.450	3.254	3.437	7,643,791	+0.23(+7.16%)
Jul 23, 2009	3.285	3.285	3.201	3.207	5,410,451	-0.05(-1.51%)
Jul 22, 2009	3.252	3.290	3.242	3.256	4,278,894	-0.01(-0.24%)
Jul 21, 2009	3.340	3.372	3.249	3.264	3,715,593	-0.08(-2.50%)
Jul 20, 2009	3.341	3.387	3.319	3.348	1,199,436	+0.02(+0.67%)
Jul 17, 2009	3.304	3.341	3.295	3.325	910,577	+0.04(+1.22%)
Jul 16, 2009	3.239	3.337	3.232	3.285	1,079,467	-0.02(-0.61%)
Jul 15, 2009	3.235	3.339	3.224	3.305	1,658,279	+0.14(+4.47%)
Jul 14, 2009	3.186	3.212	3.134	3.164	1,514,442	-0.02(-0.60%)
Jul 13, 2009	3.086	3.202	3.086	3.183	1,341,800	+0.09(+2.99%)
Jul 10, 2009	3.045	3.099	3.021	3.090	1,368,658	-0.02(-0.64%)
Jul 09, 2009	3.163	3.163	3.070	3.110	991,580	-0.00(-0.11%)
Jul 08, 2009	3.124	3.175	3.065	3.114	1,856,629	-0.01(-0.32%)
Jul 07, 2009	3.249	3.259	3.114	3.124	1,827,842	-0.17(-5.05%)
Jul 06, 2009	3.216	3.291	3.185	3.290	2,138,477	-0.01(-0.27%)
Jul 02, 2009	3.379	3.379	3.263	3.299	1,586,029	-0.13(-3.83%)