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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	8.428	8.641	8.404	8.543	2,957,085	+0.11(+1.36%)
Mar 30, 2017	8.535	8.572	8.379	8.428	1,128,717	-0.10(-1.15%)
Mar 29, 2017	8.437	8.572	8.412	8.527	1,498,671	+0.18(+2.16%)
Mar 28, 2017	8.371	8.449	8.256	8.346	1,740,838	+0.09(+1.09%)
Mar 27, 2017	8.141	8.260	8.133	8.256	1,459,730	-0.02(-0.20%)
Mar 24, 2017	8.174	8.338	8.174	8.272	1,192,652	+0.17(+2.13%)
Mar 23, 2017	8.125	8.207	8.043	8.100	1,716,578	-0.10(-1.20%)
Mar 22, 2017	8.026	8.223	8.010	8.199	1,304,149	+0.19(+2.36%)
Mar 21, 2017	8.240	8.281	8.010	8.010	1,632,808	-0.23(-2.79%)
Mar 20, 2017	8.158	8.334	8.145	8.240	3,036,349	-0.13(-1.57%)
Mar 17, 2017	8.527	8.675	8.367	8.371	3,204,160	-0.13(-1.54%)
Mar 16, 2017	8.535	8.593	8.461	8.502	1,413,338	+0.03(+0.39%)
Mar 15, 2017	8.215	8.527	8.186	8.469	1,934,415	+0.32(+3.93%)
Mar 14, 2017	8.379	8.379	8.149	8.149	1,847,846	-0.29(-3.40%)
Mar 13, 2017	8.461	8.478	8.305	8.437	1,692,428	+0.16(+1.98%)
Mar 10, 2017	8.297	8.350	8.207	8.272	2,250,434	+0.25(+3.07%)
Mar 09, 2017	8.207	8.350	7.985	8.026	3,372,928	-0.46(-5.42%)
Mar 08, 2017	8.666	8.675	8.428	8.486	1,921,492	-0.26(-3.00%)
Mar 07, 2017	8.806	8.839	8.666	8.748	1,335,654	+0.00(+0.00%)
Mar 06, 2017	8.872	8.904	8.712	8.748	2,241,720	-0.06(-0.65%)
Mar 03, 2017	8.707	8.826	8.601	8.806	1,707,423	+0.23(+2.68%)
Mar 02, 2017	8.748	8.802	8.551	8.576	1,926,290	-0.24(-2.70%)
Mar 01, 2017	8.675	8.843	8.576	8.814	2,141,730	+0.12(+1.42%)
Feb 28, 2017	8.765	8.773	8.617	8.691	1,647,174	-0.07(-0.75%)
Feb 27, 2017	8.765	8.781	8.687	8.757	1,330,616	+0.08(+0.95%)
Feb 24, 2017	8.757	8.822	8.646	8.675	2,178,263	-0.21(-2.31%)
Feb 23, 2017	9.110	9.110	8.839	8.880	2,404,256	-0.07(-0.73%)
Feb 22, 2017	8.872	8.945	8.855	8.945	1,978,969	-0.03(-0.37%)
Feb 21, 2017	8.855	8.995	8.814	8.978	1,831,406	+0.04(+0.46%)
Feb 17, 2017		8.937	8.937	8.937	0	-0.01(-0.09%)
Feb 16, 2017	9.183	9.208	8.913	8.945	2,112,523	-0.19(-2.07%)
Feb 15, 2017	8.904	9.192	8.888	9.134	3,201,045	+0.30(+3.34%)
Feb 14, 2017	8.872	8.888	8.666	8.839	2,342,911	-0.02(-0.19%)
Feb 13, 2017	8.798	8.929	8.703	8.855	2,172,163	+0.23(+2.66%)
Feb 10, 2017	8.510	8.724	8.510	8.625	1,285,264	+0.17(+2.04%)
Feb 09, 2017	8.486	8.568	8.404	8.453	2,669,679	-0.07(-0.87%)
Feb 08, 2017	8.486	8.576	8.420	8.527	2,096,111	+0.02(+0.19%)
Feb 07, 2017	8.453	8.564	8.420	8.510	2,002,556	+0.06(+0.68%)
Feb 06, 2017	8.478	8.568	8.437	8.453	1,660,872	-0.02(-0.19%)
Feb 03, 2017	8.379	8.502	8.346	8.469	1,236,722	+0.11(+1.28%)
Feb 02, 2017	8.346	8.428	8.248	8.363	1,354,423	+0.15(+1.80%)
Feb 01, 2017	8.371	8.379	8.125	8.215	1,903,200	+0.04(+0.50%)
Jan 31, 2017	8.264	8.305	8.100	8.174	1,728,016	-0.01(-0.10%)
Jan 30, 2017	8.305	8.313	8.141	8.182	1,116,434	-0.15(-1.77%)
Jan 27, 2017	8.371	8.412	8.281	8.330	1,240,801	-0.07(-0.88%)
Jan 26, 2017	8.338	8.502	8.297	8.404	1,031,733	-0.11(-1.35%)
Jan 25, 2017	8.428	8.543	8.412	8.519	1,267,849	+0.16(+1.86%)
Jan 24, 2017	8.256	8.412	8.256	8.363	1,437,112	+0.04(+0.49%)
Jan 23, 2017	8.289	8.322	8.207	8.322	1,505,157	+0.11(+1.40%)
Jan 20, 2017	8.182	8.240	8.141	8.207	2,561,513	+0.11(+1.32%)
Jan 19, 2017	8.051	8.149	8.022	8.100	1,897,745	+0.18(+2.28%)
Jan 18, 2017	8.075	8.100	7.891	7.920	1,139,795	-0.14(-1.73%)
Jan 17, 2017	7.870	8.092	7.846	8.059	1,630,097	+0.23(+2.94%)
Jan 13, 2017		7.829	7.829	7.829	0	-0.16(-2.05%)
Jan 12, 2017	7.895	8.084	7.870	7.993	1,736,394	+0.30(+3.95%)
Jan 11, 2017	7.386	7.698	7.329	7.690	2,235,285	+0.21(+2.74%)
Jan 10, 2017	7.534	7.542	7.382	7.485	2,066,788	+0.02(+0.33%)
Jan 09, 2017	7.591	7.608	7.452	7.460	1,323,593	+0.07(+1.00%)
Jan 06, 2017	7.444	7.509	7.357	7.386	1,291,607	-0.18(-2.39%)
Jan 05, 2017	7.501	7.624	7.476	7.567	2,021,843	-0.01(-0.11%)
Jan 04, 2017	7.362	7.591	7.362	7.575	2,156,117	+0.34(+4.77%)