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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.123	6.123	5.868	5.892	1,684,201	-0.28(-4.52%)
Nov 26, 2014	6.187	6.171	6.171	6.171	2,610,568	+0.12(+1.97%)
Nov 25, 2014	6.346	6.346	6.020	6.052	3,524,589	-0.16(-2.56%)
Nov 24, 2014	6.434	6.442	6.123	6.211	4,366,283	-0.25(-3.94%)
Nov 21, 2014	6.521	6.553	6.370	6.466	6,885,151	+0.25(+3.97%)
Nov 20, 2014	6.251	6.354	6.115	6.219	3,795,252	+0.01(+0.13%)
Nov 19, 2014	6.227	6.275	6.115	6.211	2,231,343	+0.10(+1.69%)
Nov 18, 2014	5.892	6.171	5.888	6.107	2,773,627	+0.27(+4.64%)
Nov 17, 2014	5.900	5.908	5.757	5.837	3,036,461	-0.05(-0.81%)
Nov 14, 2014	5.741	5.924	5.653	5.884	2,595,951	+0.10(+1.79%)
Nov 13, 2014	6.028	6.091	5.685	5.781	2,591,832	-0.30(-4.97%)
Nov 12, 2014	6.036	6.155	6.012	6.083	1,961,051	+0.12(+2.00%)
Nov 11, 2014	5.940	5.988	5.916	5.964	1,853,513	-0.05(-0.79%)
Nov 10, 2014	6.179	6.196	5.988	6.012	2,220,785	-0.06(-1.05%)
Nov 07, 2014	6.004	6.115	5.964	6.075	1,947,528	+0.10(+1.60%)
Nov 06, 2014	6.099	6.147	5.972	5.980	1,965,474	-0.21(-3.35%)
Nov 05, 2014	6.171	6.231	6.107	6.187	2,446,695	+0.00(+0.00%)
Nov 04, 2014	6.020	6.263	5.968	6.187	2,283,833	+0.16(+2.64%)
Nov 03, 2014	6.123	6.163	6.012	6.028	2,418,701	-0.15(-2.45%)
Oct 31, 2014	6.060	6.219	6.036	6.179	3,881,958	-0.08(-1.27%)
Oct 30, 2014	6.275	6.275	6.075	6.259	3,266,299	+0.18(+3.01%)
Oct 29, 2014	6.060	6.154	5.988	6.075	4,930,679	+0.11(+1.87%)
Oct 28, 2014	5.837	6.004	5.821	5.964	9,663,078	+0.39(+7.00%)
Oct 27, 2014	5.431	5.646	5.876	5.574	6,229,556	-0.30(-5.15%)
Oct 24, 2014	5.876	6.052	5.837	5.876	5,836,994	+0.12(+2.07%)
Oct 23, 2014	6.020	6.060	5.733	5.757	5,410,235	-0.44(-7.07%)
Oct 22, 2014	6.267	6.386	6.163	6.195	3,958,467	-0.02(-0.26%)
Oct 21, 2014	6.004	6.314	5.996	6.211	5,491,477	-0.13(-2.01%)
Oct 20, 2014	6.378	6.394	6.275	6.338	3,064,134	-0.09(-1.36%)
Oct 17, 2014	6.370	6.498	6.259	6.426	5,144,494	+0.24(+3.86%)
Oct 16, 2014	6.203	6.410	6.179	6.187	6,260,275	-0.26(-4.07%)
Oct 15, 2014	6.545	6.553	6.290	6.450	4,890,620	-0.32(-4.71%)
Oct 14, 2014	6.768	6.959	6.713	6.768	3,884,853	-0.02(-0.35%)
Oct 13, 2014	6.601	6.880	6.601	6.792	3,517,973	+0.24(+3.65%)
Oct 10, 2014	6.649	6.657	6.505	6.553	3,853,587	-0.10(-1.44%)
Oct 09, 2014	6.880	6.912	6.633	6.649	3,742,799	-0.17(-2.45%)
Oct 08, 2014	6.768	6.824	6.470	6.816	5,669,179	+0.18(+2.76%)
Oct 07, 2014	6.792	6.792	6.609	6.633	3,065,025	+0.01(+0.12%)
Oct 06, 2014	6.840	6.840	6.529	6.625	4,400,139	+0.29(+4.52%)
Oct 03, 2014	6.187	6.346	6.115	6.338	3,518,009	+0.14(+2.18%)
Oct 02, 2014	6.267	6.304	6.143	6.203	3,848,812	-0.10(-1.52%)
Oct 01, 2014	6.346	6.470	6.275	6.298	4,571,184	-0.16(-2.47%)
Sep 30, 2014	6.482	6.561	6.426	6.458	3,860,691	-0.09(-1.34%)
Sep 29, 2014	6.505	6.617	6.466	6.545	3,995,968	-0.18(-2.72%)
Sep 26, 2014	6.569	6.752	6.529	6.728	2,829,782	+0.14(+2.05%)
Sep 25, 2014	6.561	6.681	6.537	6.593	3,353,756	-0.06(-0.96%)
Sep 24, 2014	6.474	6.657	6.442	6.657	2,351,776	+0.10(+1.46%)
Sep 23, 2014	6.577	6.696	6.529	6.561	2,233,581	+0.01(+0.12%)
Sep 22, 2014	6.673	6.697	6.545	6.553	3,032,529	-0.26(-3.86%)
Sep 19, 2014	7.047	7.063	6.784	6.816	2,985,404	-0.18(-2.62%)
Sep 18, 2014	7.039	7.158	6.991	6.999	2,321,573	-0.13(-1.79%)
Sep 17, 2014	7.206	7.286	7.119	7.127	2,544,245	-0.04(-0.56%)
Sep 16, 2014	7.111	7.302	7.103	7.166	2,105,777	+0.08(+1.12%)
Sep 15, 2014	7.063	7.127	7.047	7.087	2,360,513	+0.00(+0.00%)
Sep 12, 2014	7.031	7.174	6.920	7.087	5,946,880	-0.13(-1.77%)
Sep 11, 2014	7.174	7.278	7.127	7.214	3,294,366	+0.07(+1.00%)
Sep 10, 2014	7.031	7.158	7.031	7.142	3,066,067	+0.05(+0.67%)
Sep 09, 2014	7.127	7.162	7.055	7.095	4,733,855	-0.12(-1.66%)
Sep 08, 2014	7.636	7.652	7.214	7.214	3,104,127	-0.50(-6.50%)
Sep 05, 2014	7.732	7.760	7.648	7.716	1,448,779	+0.02(+0.21%)
Sep 04, 2014	7.772	7.779	7.652	7.700	3,456,575	-0.09(-1.12%)
Sep 03, 2014	7.572	7.819	7.572	7.787	3,888,516	+0.26(+3.49%)