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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	7.445	7.612	7.437	7.525	2,313,937	+0.01(+0.11%)
Aug 29, 2014	7.517	7.517	7.517	7.517	3,118,064	+0.04(+0.53%)
Aug 28, 2014	7.477	7.525	7.397	7.477	4,067,996	+0.06(+0.75%)
Aug 27, 2014	7.214	7.429	7.198	7.421	3,461,586	+0.29(+4.13%)
Aug 26, 2014	7.182	7.230	7.103	7.127	2,365,486	-0.06(-0.78%)
Aug 25, 2014	7.095	7.222	7.031	7.182	2,734,152	+0.14(+1.92%)
Aug 22, 2014	7.087	7.135	6.995	7.047	2,645,750	+0.00(+0.00%)
Aug 21, 2014	7.182	7.202	7.031	7.047	2,780,554	-0.08(-1.12%)
Aug 20, 2014	7.357	7.389	7.087	7.127	3,869,780	-0.10(-1.43%)
Aug 19, 2014	7.182	7.246	7.142	7.230	2,086,166	+0.07(+1.00%)
Aug 18, 2014	7.095	7.234	7.087	7.158	2,137,951	+0.18(+2.63%)
Aug 15, 2014	6.951	7.055	6.890	6.975	1,832,913	+0.09(+1.27%)
Aug 14, 2014	6.808	6.959	6.792	6.888	1,572,618	+0.09(+1.29%)
Aug 13, 2014	6.943	6.959	6.720	6.800	3,761,512	-0.09(-1.27%)
Aug 12, 2014	6.943	7.047	6.888	6.888	3,104,750	-0.11(-1.59%)
Aug 11, 2014	6.912	7.015	6.840	6.999	2,050,937	+0.17(+2.45%)
Aug 08, 2014	6.776	6.852	6.760	6.832	5,147,001	-0.01(-0.12%)
Aug 07, 2014	6.744	6.920	6.728	6.840	2,787,821	+0.11(+1.66%)
Aug 06, 2014	6.864	6.864	6.720	6.728	3,555,908	-0.11(-1.63%)
Aug 05, 2014	6.983	7.019	6.816	6.840	2,994,204	-0.26(-3.70%)
Aug 04, 2014	7.174	7.174	6.991	7.103	1,787,004	+0.00(+0.00%)