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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	7.142	7.246	7.039	7.087	2,368,820	-0.23(-3.16%)
Jul 30, 2014	7.445	7.453	7.214	7.318	2,314,632	-0.18(-2.44%)
Jul 29, 2014	7.716	7.724	7.501	7.501	2,256,383	-0.28(-3.58%)
Jul 28, 2014	7.851	7.891	7.732	7.779	1,202,297	-0.06(-0.81%)
Jul 25, 2014	7.947	7.947	7.803	7.843	1,458,714	-0.17(-2.09%)
Jul 24, 2014	7.963	8.074	7.899	8.010	1,340,192	+0.10(+1.21%)
Jul 23, 2014	7.979	8.026	7.899	7.915	1,674,001	-0.19(-2.36%)
Jul 22, 2014	8.170	8.194	8.086	8.106	2,137,442	-0.05(-0.59%)
Jul 21, 2014	8.114	8.178	8.042	8.154	1,214,040	+0.01(+0.10%)
Jul 18, 2014	8.217	8.273	8.082	8.146	2,707,062	+0.09(+1.09%)
Jul 17, 2014	8.186	8.194	8.026	8.058	3,404,954	-0.23(-2.79%)
Jul 16, 2014	8.337	8.401	8.225	8.289	2,491,564	-0.01(-0.10%)
Jul 15, 2014	8.496	8.520	8.217	8.297	4,125,969	-0.23(-2.71%)
Jul 14, 2014	8.647	8.687	8.512	8.528	2,533,889	-0.09(-1.02%)
Jul 11, 2014	8.472	8.655	8.409	8.616	1,678,492	+0.18(+2.08%)
Jul 10, 2014	8.393	8.480	8.345	8.440	2,090,341	+0.02(+0.28%)
Jul 09, 2014	8.432	8.568	8.317	8.416	2,170,758	+0.02(+0.28%)
Jul 08, 2014	8.464	8.520	8.369	8.393	2,008,018	-0.06(-0.66%)
Jul 07, 2014	8.488	8.520	8.361	8.448	2,965,010	+0.06(+0.66%)
Jul 03, 2014	8.273	8.393	8.393	8.393	1,889,073	-0.07(-0.85%)
Jul 02, 2014	8.528	8.608	8.424	8.464	2,713,382	-0.18(-2.12%)
Jul 01, 2014	8.608	8.695	8.568	8.647	1,983,862	+0.11(+1.31%)
Jun 30, 2014	8.584	8.608	8.432	8.536	1,774,003	-0.09(-1.02%)
Jun 27, 2014	8.568	8.631	8.504	8.624	2,063,047	+0.00(+0.00%)
Jun 26, 2014	8.600	8.631	8.512	8.624	2,729,223	-0.05(-0.55%)
Jun 25, 2014	8.751	8.751	8.596	8.671	2,272,354	+0.10(+1.21%)
Jun 24, 2014	8.576	8.719	8.536	8.568	1,649,181	+0.02(+0.28%)
Jun 23, 2014	8.639	8.671	8.488	8.544	2,124,907	-0.16(-1.83%)
Jun 20, 2014	8.512	8.727	8.472	8.703	3,197,349	+0.18(+2.05%)
Jun 19, 2014	8.616	8.655	8.464	8.528	2,480,346	-0.17(-1.92%)
Jun 18, 2014	8.353	8.743	8.353	8.695	2,744,420	+0.33(+3.90%)
Jun 17, 2014	8.273	8.448	8.265	8.369	2,214,094	+0.04(+0.48%)
Jun 16, 2014	8.249	8.361	8.202	8.329	2,223,974	+0.02(+0.29%)
Jun 13, 2014	8.241	8.361	8.221	8.305	1,938,631	+0.14(+1.66%)
Jun 12, 2014	8.202	8.313	8.082	8.170	1,676,647	-0.02(-0.29%)
Jun 11, 2014	8.369	8.369	8.082	8.194	2,760,176	+0.00(+0.00%)
Jun 10, 2014	8.082	8.241	8.050	8.194	1,955,191	+0.41(+5.32%)
Jun 06, 2014	7.795	7.915	7.756	7.779	2,882,583	+0.16(+2.09%)
Jun 05, 2014	7.764	7.819	7.588	7.620	1,767,242	-0.13(-1.64%)
Jun 04, 2014	7.644	7.783	7.604	7.748	1,194,912	+0.08(+1.04%)
Jun 03, 2014	7.676	7.756	7.628	7.668	2,001,983	-0.04(-0.52%)
Jun 02, 2014	7.795	7.859	7.676	7.708	1,335,701	-0.09(-1.12%)
May 30, 2014	7.843	7.931	7.732	7.795	1,988,387	-0.07(-0.91%)
May 29, 2014	7.939	7.994	7.851	7.867	1,518,285	-0.12(-1.50%)
May 28, 2014	7.859	8.002	7.740	7.987	1,660,059	+0.14(+1.72%)
May 27, 2014	8.042	8.098	7.807	7.851	1,641,291	-0.18(-2.28%)
May 23, 2014	8.026	8.034	8.034	8.034	1,948,350	-0.00(-0.05%)
May 22, 2014	8.138	8.162	8.034	8.038	1,091,980	+0.01(+0.15%)
May 21, 2014	7.979	8.114	7.955	8.026	3,082,861	-0.01(-0.10%)
May 20, 2014	8.050	8.217	7.987	8.034	1,817,003	-0.18(-2.23%)
May 19, 2014	7.971	8.241	7.931	8.217	2,501,779	+0.21(+2.69%)
May 16, 2014	7.859	8.042	7.740	8.002	2,850,986	+0.41(+5.46%)
May 15, 2014	7.676	7.708	7.533	7.588	2,225,995	-0.14(-1.85%)
May 14, 2014	7.779	7.867	7.724	7.732	1,760,457	-0.06(-0.72%)
May 13, 2014	7.787	7.923	7.783	7.787	2,176,497	-0.04(-0.51%)
May 12, 2014	7.620	7.835	7.620	7.827	1,711,302	+0.20(+2.61%)
May 09, 2014	7.628	7.772	7.564	7.628	2,651,668	+0.03(+0.42%)
May 08, 2014	7.692	7.803	7.557	7.596	2,671,485	-0.17(-2.15%)
May 07, 2014	7.740	7.803	7.640	7.764	2,100,565	+0.00(+0.00%)
May 06, 2014	7.692	7.891	7.660	7.764	2,345,849	+0.11(+1.46%)
May 05, 2014	7.819	7.835	7.604	7.652	2,018,763	-0.25(-3.22%)
May 02, 2014	7.636	7.915	7.557	7.907	3,629,434	+0.28(+3.65%)