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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	7.230	7.411	7.173	7.222	4,323,537	+0.05(+0.69%)
Nov 29, 2016	7.181	7.284	7.144	7.173	2,507,926	-0.15(-2.02%)
Nov 28, 2016	7.206	7.386	7.124	7.320	2,154,690	+0.26(+3.72%)
Nov 25, 2016	6.910	7.132	6.910	7.058	941,959	-0.07(-0.92%)
Nov 23, 2016		7.124	7.124	7.124	0	-0.15(-2.03%)
Nov 22, 2016	7.329	7.337	7.050	7.271	2,592,591	+0.07(+0.91%)
Nov 21, 2016	7.091	7.271	7.074	7.206	3,167,896	+0.34(+5.02%)
Nov 18, 2016	6.844	6.914	6.795	6.861	2,633,728	+0.09(+1.33%)
Nov 17, 2016	6.902	6.972	6.767	6.771	1,623,198	-0.23(-3.28%)
Nov 16, 2016	6.730	7.033	6.680	7.000	4,930,058	+0.19(+2.77%)
Nov 15, 2016	6.689	6.898	6.689	6.812	4,079,910	+0.21(+3.23%)
Nov 14, 2016	6.574	6.631	6.364	6.598	3,763,188	-0.02(-0.25%)
Nov 11, 2016	6.754	7.197	6.368	6.615	5,484,105	-0.68(-9.34%)
Nov 10, 2016	7.616	7.698	7.197	7.296	3,430,745	-0.94(-11.37%)
Nov 09, 2016	8.158	8.322	8.059	8.231	1,761,781	-0.35(-4.11%)
Nov 08, 2016	8.420	8.617	8.412	8.584	1,538,441	+0.10(+1.16%)
Nov 07, 2016	8.445	8.494	8.396	8.486	1,970,495	+0.32(+3.92%)
Nov 04, 2016	8.207	8.346	8.125	8.166	1,348,276	-0.02(-0.30%)
Nov 03, 2016	8.182	8.371	8.129	8.190	1,856,398	+0.01(+0.10%)
Nov 02, 2016	8.264	8.281	8.108	8.182	1,349,345	-0.10(-1.19%)
Nov 01, 2016	8.634	8.634	8.227	8.281	1,940,303	-0.35(-4.09%)
Oct 31, 2016	8.494	8.658	8.486	8.634	1,630,070	+0.22(+2.63%)
Oct 28, 2016	8.445	8.543	8.355	8.412	1,987,601	-0.07(-0.77%)
Oct 27, 2016	8.527	8.560	8.441	8.478	1,166,403	-0.03(-0.39%)
Oct 26, 2016	8.404	8.642	8.372	8.510	2,153,811	+0.02(+0.19%)
Oct 25, 2016	8.281	8.502	8.215	8.494	1,664,138	+0.15(+1.77%)
Oct 24, 2016	8.396	8.412	8.281	8.346	966,014	+0.04(+0.49%)
Oct 21, 2016	8.207	8.350	8.182	8.305	1,121,952	+0.01(+0.10%)
Oct 20, 2016	8.125	8.313	8.125	8.297	1,395,353	+0.11(+1.30%)
Oct 19, 2016	8.092	8.272	8.075	8.190	2,076,929	+0.11(+1.42%)
Oct 18, 2016	8.059	8.104	7.961	8.075	1,472,655	+0.10(+1.23%)
Oct 17, 2016	7.813	8.071	7.813	7.977	1,364,062	+0.17(+2.21%)
Oct 14, 2016	8.059	8.108	7.751	7.805	1,932,499	-0.16(-1.96%)
Oct 13, 2016	7.920	8.022	7.829	7.961	1,413,299	+0.07(+0.83%)
Oct 12, 2016	7.879	7.911	7.764	7.895	1,149,281	+0.02(+0.21%)
Oct 11, 2016	7.854	7.887	7.739	7.879	1,531,957	+0.00(+0.00%)
Oct 10, 2016	7.846	7.920	7.829	7.879	1,373,940	+0.12(+1.59%)
Oct 07, 2016	7.821	7.870	7.657	7.755	1,519,239	-0.02(-0.32%)
Oct 06, 2016	7.714	7.825	7.599	7.780	2,740,701	-0.04(-0.52%)
Oct 05, 2016	7.813	7.879	7.665	7.821	1,419,326	+0.18(+2.36%)
Oct 04, 2016	7.788	7.805	7.567	7.641	1,609,072	-0.22(-2.82%)
Oct 03, 2016	7.682	7.879	7.649	7.862	1,287,375	+0.26(+3.46%)
Sep 30, 2016	7.723	7.755	7.567	7.599	1,854,936	-0.08(-1.07%)
Sep 29, 2016	7.805	7.883	7.599	7.682	2,921,038	-0.13(-1.68%)
Sep 28, 2016	7.550	7.850	7.526	7.813	1,841,687	+0.27(+3.59%)
Sep 27, 2016	7.616	7.632	7.481	7.542	1,181,015	-0.01(-0.11%)
Sep 26, 2016	7.641	7.657	7.542	7.550	1,534,279	-0.19(-2.44%)
Sep 23, 2016	7.796	7.838	7.665	7.739	2,173,515	-0.10(-1.26%)
Sep 22, 2016	7.879	7.961	7.755	7.838	1,114,795	+0.06(+0.74%)
Sep 21, 2016	7.517	7.796	7.517	7.780	1,843,324	+0.37(+4.98%)
Sep 20, 2016	7.452	7.460	7.366	7.411	1,205,855	+0.03(+0.44%)
Sep 19, 2016	7.362	7.427	7.312	7.378	1,635,998	+0.07(+0.90%)
Sep 16, 2016	7.255	7.345	7.189	7.312	5,113,890	-0.05(-0.67%)
Sep 15, 2016	7.173	7.378	7.107	7.362	1,602,938	+0.23(+3.22%)
Sep 14, 2016	7.009	7.160	6.996	7.132	1,569,997	+0.13(+1.88%)
Sep 13, 2016	7.148	7.259	6.951	7.000	2,628,607	-0.30(-4.05%)
Sep 12, 2016	7.263	7.624	7.197	7.296	4,920,744	-0.02(-0.34%)
Sep 09, 2016	7.632	7.657	7.312	7.320	2,469,614	-0.56(-7.08%)
Sep 08, 2016	7.993	8.067	7.866	7.879	1,829,555	-0.09(-1.13%)
Sep 07, 2016	7.895	8.010	7.866	7.969	1,213,515	+0.06(+0.73%)
Sep 06, 2016	7.829	7.928	7.743	7.911	1,861,333	+0.12(+1.58%)
Sep 02, 2016	7.427	7.788	7.788	7.788	2,760,392	+0.47(+6.39%)