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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.88	12.09	11.83	11.98	1,033,343	+0.51(+4.45%)
Nov 27, 2019	11.48	11.54	11.25	11.47	2,011,425	+0.10(+0.87%)
Nov 26, 2019	11.09	11.44	10.87	11.38	3,841,950	-0.13(-1.17%)
Nov 25, 2019	11.66	11.68	11.42	11.51	1,240,023	-0.13(-1.15%)
Nov 22, 2019	11.32	11.65	11.30	11.64	2,090,243	+0.26(+2.28%)
Nov 21, 2019	11.13	11.39	11.09	11.38	1,988,200	+0.24(+2.17%)
Nov 20, 2019	10.92	11.14	10.88	11.14	1,442,579	+0.21(+1.97%)
Nov 19, 2019	11.02	11.05	10.87	10.93	896,067	-0.16(-1.45%)
Nov 18, 2019	11.18	11.29	11.01	11.09	1,426,305	-0.30(-2.67%)
Nov 15, 2019	10.96	11.40	10.88	11.39	928,848	+0.47(+4.26%)
Nov 14, 2019	10.95	11.06	10.87	10.93	1,269,483	-0.04(-0.33%)
Nov 13, 2019	11.04	11.17	10.78	10.96	1,998,714	-0.17(-1.53%)
Nov 12, 2019	11.21	11.25	11.02	11.13	1,009,122	-0.34(-2.97%)
Nov 11, 2019	11.39	11.55	11.37	11.47	1,487,999	-0.04(-0.39%)
Nov 08, 2019	11.62	11.73	11.33	11.52	1,303,290	-0.38(-3.16%)
Nov 07, 2019	11.98	12.07	11.88	11.90	657,861	+0.02(+0.15%)
Nov 06, 2019	11.97	12.12	11.84	11.88	975,032	-0.30(-2.50%)
Nov 05, 2019	12.24	12.33	12.09	12.18	696,552	-0.06(-0.51%)
Nov 04, 2019	12.41	12.44	12.14	12.24	1,063,709	-0.02(-0.15%)
Nov 01, 2019	12.31	12.42	12.04	12.26	3,415,749	+0.13(+1.11%)
Oct 31, 2019	12.20	12.42	12.06	12.13	1,949,751	-0.12(-0.95%)
Oct 30, 2019	11.78	12.33	11.75	12.24	2,158,038	+0.39(+3.33%)
Oct 29, 2019	11.54	11.87	11.50	11.85	1,284,463	+0.12(+0.99%)
Oct 28, 2019	11.77	11.81	11.70	11.73	801,476	-0.01(-0.08%)
Oct 25, 2019	11.78	11.92	11.71	11.74	1,523,891	-0.03(-0.23%)
Oct 24, 2019	11.96	12.06	11.72	11.77	1,069,664	-0.16(-1.35%)
Oct 23, 2019	11.38	11.98	11.38	11.93	2,916,393	+0.45(+3.90%)
Oct 22, 2019	11.09	11.57	11.09	11.48	2,112,037	+0.38(+3.39%)
Oct 21, 2019	10.95	11.11	10.87	11.11	426,477	+0.04(+0.40%)
Oct 18, 2019	10.92	11.21	10.83	11.06	1,472,090	+0.14(+1.31%)
Oct 17, 2019	11.09	11.12	10.87	10.92	922,513	-0.14(-1.30%)
Oct 16, 2019	10.59	11.08	10.57	11.06	1,351,319	+0.38(+3.52%)
Oct 15, 2019	11.03	11.12	10.68	10.69	905,732	-0.10(-0.91%)
Oct 14, 2019	10.94	10.95	10.64	10.78	743,714	-0.18(-1.63%)
Oct 11, 2019	10.86	11.06	10.83	10.96	819,552	+0.21(+1.91%)
Oct 10, 2019	10.94	11.00	10.71	10.76	1,518,906	-0.16(-1.48%)
Oct 09, 2019	10.96	11.06	10.78	10.92	1,277,467	+0.24(+2.27%)
Oct 08, 2019	10.69	10.78	10.60	10.68	1,471,832	+0.11(+1.02%)
Oct 07, 2019	10.95	10.97	10.56	10.57	935,245	-0.52(-4.68%)
Oct 04, 2019	10.98	11.11	10.87	11.09	1,301,280	+0.21(+1.89%)
Oct 03, 2019	10.60	10.91	10.50	10.88	1,340,433	+0.36(+3.40%)
Oct 02, 2019	10.58	10.70	10.44	10.52	921,668	-0.15(-1.43%)
Oct 01, 2019	10.62	10.78	10.54	10.68	1,230,602	+0.04(+0.34%)
Sep 30, 2019	10.45	10.70	10.41	10.64	1,749,111	+0.25(+2.41%)
Sep 27, 2019	10.39	10.52	10.30	10.39	616,031	-0.04(-0.34%)
Sep 26, 2019	10.61	10.62	9.853	10.43	3,518,053	+0.04(+0.34%)
Sep 25, 2019	10.19	10.44	9.978	10.39	1,985,430	-0.05(-0.51%)
Sep 24, 2019	10.51	10.51	10.35	10.44	902,004	+0.02(+0.17%)
Sep 23, 2019	10.48	10.58	10.35	10.43	1,318,723	-0.21(-2.02%)
Sep 20, 2019	10.78	10.78	10.48	10.64	2,680,709	-0.20(-1.82%)
Sep 19, 2019	11.00	11.19	10.82	10.84	1,134,595	-0.04(-0.33%)
Sep 18, 2019	11.02	11.04	10.81	10.87	1,071,477	-0.18(-1.62%)
Sep 17, 2019	10.95	11.09	10.88	11.05	851,278	+0.02(+0.16%)
Sep 16, 2019	10.99	11.18	10.91	11.04	1,413,821	-0.08(-0.73%)
Sep 13, 2019	11.26	11.29	11.04	11.12	1,396,174	-0.24(-2.13%)
Sep 12, 2019	11.37	11.49	11.29	11.36	1,508,267	+0.12(+1.04%)
Sep 11, 2019	11.06	11.29	11.01	11.24	1,359,793	+0.24(+2.20%)
Sep 10, 2019	10.70	11.01	10.56	11.00	2,013,493	+0.31(+2.93%)
Sep 09, 2019	11.27	11.28	10.67	10.69	3,285,082	-0.64(-5.62%)
Sep 06, 2019	11.40	11.40	11.14	11.32	1,494,864	-0.01(-0.08%)
Sep 05, 2019	11.30	11.47	11.20	11.33	1,181,210	+0.21(+1.85%)
Sep 04, 2019	10.95	11.20	10.80	11.12	1,096,765	+0.36(+3.33%)