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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	8.087	8.151	8.045	8.096	2,004,766	+0.14(+1.82%)
Jun 29, 2017	7.892	7.960	7.772	7.951	1,398,051	+0.06(+0.75%)
Jun 28, 2017	7.926	7.951	7.772	7.892	1,671,900	+0.07(+0.87%)
Jun 27, 2017	8.002	8.002	7.794	7.824	2,089,381	-0.23(-2.85%)
Jun 26, 2017	7.943	8.138	7.943	8.053	3,317,491	+0.17(+2.16%)
Jun 23, 2017	7.934	7.960	7.841	7.883	2,259,445	-0.05(-0.64%)
Jun 22, 2017	7.943	7.968	7.875	7.934	3,615,992	+0.00(+0.00%)
Jun 21, 2017	7.934	7.968	7.892	7.934	2,184,505	+0.05(+0.65%)
Jun 20, 2017	7.994	8.053	7.815	7.883	1,968,284	-0.16(-2.01%)
Jun 19, 2017	8.121	8.189	7.977	8.045	2,211,727	-0.10(-1.25%)
Jun 16, 2017	7.883	8.189	7.853	8.147	5,654,182	+0.31(+4.02%)
Jun 15, 2017	7.883	7.900	7.649	7.832	1,509,486	-0.11(-1.39%)
Jun 14, 2017	7.934	8.070	7.883	7.943	2,030,912	+0.07(+0.86%)
Jun 13, 2017	7.747	7.879	7.653	7.875	2,247,514	+0.15(+1.98%)
Jun 12, 2017	7.807	7.866	7.696	7.721	2,183,343	-0.09(-1.09%)
Jun 09, 2017	7.764	7.892	7.764	7.807	1,654,827	+0.06(+0.77%)
Jun 08, 2017	7.568	7.764	7.500	7.747	1,438,487	-0.01(-0.11%)
Jun 07, 2017	7.713	7.802	7.687	7.755	1,370,223	+0.03(+0.33%)
Jun 06, 2017	7.619	7.755	7.602	7.730	2,238,795	+0.14(+1.79%)
Jun 05, 2017	7.534	7.679	7.503	7.594	2,274,439	-0.03(-0.45%)
Jun 02, 2017	7.721	7.747	7.598	7.628	2,019,258	-0.08(-0.99%)
Jun 01, 2017	7.653	7.926	7.636	7.704	4,034,109	+0.11(+1.46%)
May 31, 2017	7.602	7.713	7.594	7.594	2,983,208	+0.01(+0.11%)
May 30, 2017	7.560	7.704	7.543	7.585	1,497,490	+0.02(+0.22%)
May 26, 2017	7.585	7.658	7.496	7.568	1,067,659	+0.08(+1.02%)
May 25, 2017	7.585	7.670	7.415	7.492	2,402,489	-0.10(-1.34%)
May 24, 2017	7.449	7.679	7.437	7.594	2,556,140	+0.18(+2.41%)
May 23, 2017	7.271	7.449	7.220	7.415	3,785,846	+0.28(+3.93%)
May 22, 2017	7.330	7.404	7.050	7.135	3,285,211	-0.39(-5.20%)
May 19, 2017	7.475	7.807	7.364	7.526	4,181,276	+0.33(+4.61%)
May 18, 2017	7.050	8.045	6.931	7.194	7,516,306	-1.36(-15.90%)
May 17, 2017	8.725	8.818	8.470	8.555	2,917,117	-0.35(-3.92%)
May 16, 2017	8.427	8.929	8.419	8.904	5,030,578	+0.61(+7.38%)
May 15, 2017	8.589	8.674	8.219	8.291	3,061,105	-0.14(-1.71%)
May 12, 2017	8.198	8.449	8.189	8.436	2,915,913	+0.37(+4.53%)
May 11, 2017	8.223	8.223	8.045	8.070	2,417,807	-0.09(-1.15%)
May 10, 2017	8.274	8.351	8.113	8.164	3,212,829	+0.02(+0.21%)
May 09, 2017	7.883	8.155	7.866	8.147	3,715,750	+0.27(+3.46%)
May 08, 2017	7.968	8.045	7.858	7.875	1,526,255	-0.14(-1.70%)
May 05, 2017	7.960	8.070	7.909	8.011	1,056,378	+0.06(+0.75%)
May 04, 2017	8.079	8.096	7.934	7.951	1,817,888	-0.25(-3.01%)
May 03, 2017	8.087	8.240	8.036	8.198	1,783,873	+0.16(+2.01%)
May 02, 2017	7.909	8.083	7.883	8.036	2,248,296	+0.19(+2.38%)
May 01, 2017	7.815	7.917	7.807	7.849	1,062,487	+0.03(+0.33%)
Apr 28, 2017	7.772	7.858	7.755	7.824	3,055,286	+0.03(+0.33%)
Apr 27, 2017	8.087	8.087	7.790	7.798	2,657,476	-0.20(-2.55%)
Apr 26, 2017	7.960	8.053	7.892	8.002	3,116,252	+0.03(+0.32%)
Apr 25, 2017	7.977	8.062	7.921	7.977	2,910,793	-0.26(-3.10%)
Apr 24, 2017	8.351	8.444	8.198	8.232	1,892,211	+0.00(+0.00%)
Apr 21, 2017	8.206	8.317	8.181	8.232	1,536,590	-0.03(-0.31%)
Apr 20, 2017	8.487	8.521	8.223	8.257	3,489,719	-0.49(-5.64%)
Apr 19, 2017	8.844	8.891	8.674	8.750	1,321,239	-0.09(-1.06%)
Apr 18, 2017	8.767	9.027	8.759	8.844	1,973,776	+0.04(+0.48%)
Apr 17, 2017	8.691	8.865	8.676	8.801	1,102,238	+0.20(+2.27%)
Apr 13, 2017	8.776	8.870	8.606	8.606	1,016,954	-0.18(-2.03%)
Apr 12, 2017	8.767	8.818	8.682	8.784	1,714,448	+0.07(+0.78%)
Apr 11, 2017	8.623	8.742	8.529	8.716	2,424,921	+0.20(+2.32%)
Apr 10, 2017	8.765	8.789	8.510	8.519	3,408,252	-0.24(-2.72%)
Apr 07, 2017	8.716	8.929	8.666	8.757	2,095,851	+0.14(+1.62%)
Apr 06, 2017	8.872	8.872	8.593	8.617	3,152,043	-0.33(-3.67%)
Apr 05, 2017	8.945	9.093	8.921	8.945	2,301,584	+0.01(+0.09%)
Apr 04, 2017	8.765	8.937	8.716	8.937	1,475,084	+0.14(+1.59%)