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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2017	7.197	7.230	7.132	7.230	2,432,336	+0.11(+1.50%)
Dec 30, 2016		7.124	7.124	7.124	0	-0.02(-0.34%)
Dec 29, 2016	6.992	7.222	6.976	7.148	1,575,135	+0.19(+2.71%)
Dec 28, 2016	6.869	7.017	6.869	6.959	1,107,519	+0.09(+1.31%)
Dec 27, 2016	6.844	6.894	6.779	6.869	1,161,315	+0.02(+0.36%)
Dec 23, 2016		6.844	6.844	6.844	0	+0.07(+1.09%)
Dec 22, 2016	6.590	6.795	6.582	6.771	2,165,648	+0.23(+3.51%)
Dec 21, 2016	6.631	6.639	6.508	6.541	1,957,752	+0.07(+1.01%)
Dec 20, 2016	6.557	6.611	6.418	6.475	3,044,497	-0.07(-1.13%)
Dec 19, 2016	6.648	6.697	6.549	6.549	1,834,481	-0.17(-2.56%)
Dec 16, 2016	6.730	6.877	6.656	6.721	5,684,804	+0.01(+0.12%)
Dec 15, 2016	6.680	6.750	6.574	6.713	2,114,568	+0.00(+0.00%)
Dec 14, 2016	6.943	6.951	6.680	6.713	3,169,564	-0.29(-4.10%)
Dec 13, 2016	6.771	7.000	6.771	7.000	2,496,489	+0.22(+3.27%)
Dec 12, 2016	6.754	6.803	6.701	6.779	2,774,570	+0.01(+0.12%)
Dec 09, 2016	6.771	6.812	6.639	6.771	2,706,843	+0.02(+0.24%)
Dec 08, 2016	6.746	6.787	6.627	6.754	2,312,838	+0.02(+0.24%)
Dec 07, 2016	6.820	6.828	6.676	6.738	1,877,633	+0.00(+0.00%)
Dec 06, 2016	6.697	6.853	6.697	6.738	1,844,458	-0.09(-1.32%)
Dec 05, 2016	6.615	6.865	6.599	6.828	2,130,348	+0.07(+1.09%)
Dec 02, 2016	6.746	6.869	6.672	6.754	2,325,066	+0.09(+1.35%)