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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	7.039	7.206	7.039	7.103	4,797,526	+0.02(+0.22%)
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%)