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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.39	10.39	10.18	10.35	1,915,494	+0.18(+1.80%)
Jan 30, 2019	10.18	10.25	9.961	10.17	2,783,515	-0.16(-1.52%)
Jan 29, 2019	10.70	10.70	10.27	10.32	8,044,900	+0.27(+2.69%)
Jan 28, 2019	9.878	10.18	9.861	10.05	2,519,306	+0.17(+1.68%)
Jan 25, 2019	9.922	9.983	9.800	9.887	2,016,798	+0.00(+0.00%)
Jan 24, 2019	9.905	10.07	9.817	9.887	3,709,950	+0.21(+2.17%)
Jan 23, 2019	9.747	9.756	9.533	9.677	3,843,900	+0.26(+2.78%)
Jan 22, 2019	9.494	9.555	9.337	9.415	1,727,714	-0.04(-0.46%)
Jan 18, 2019	9.581	9.616	9.297	9.459	3,196,079	-0.04(-0.46%)
Jan 17, 2019	9.311	9.590	9.277	9.503	2,253,669	+0.04(+0.46%)
Jan 16, 2019	9.573	9.625	9.398	9.459	2,231,208	-0.24(-2.52%)
Jan 15, 2019	9.739	9.861	9.616	9.704	4,299,731	+0.01(+0.09%)
Jan 14, 2019	9.922	10.02	9.695	9.695	6,821,433	+0.45(+4.82%)
Jan 11, 2019	8.795	9.311	8.787	9.249	4,541,031	+0.33(+3.72%)
Jan 10, 2019	8.891	8.918	8.634	8.918	3,098,255	+0.05(+0.59%)
Jan 09, 2019	8.918	8.952	8.752	8.865	2,716,279	+0.19(+2.22%)
Jan 08, 2019	8.717	8.821	8.594	8.673	3,205,281	+0.09(+1.02%)
Jan 07, 2019	8.760	8.778	8.446	8.586	3,899,453	-0.21(-2.38%)
Jan 04, 2019	8.385	8.865	8.332	8.795	3,020,332	+0.36(+4.24%)
Jan 03, 2019	9.005	9.049	8.232	8.437	8,314,228	+0.54(+6.86%)
Jan 02, 2019	7.197	7.939	7.184	7.896	4,549,013	+0.85(+12.02%)
Dec 31, 2018	7.022	7.066	6.952	7.048	850,684	+0.04(+0.62%)
Dec 28, 2018	6.944	7.083	6.904	7.005	1,301,788	+0.12(+1.78%)
Dec 27, 2018	6.769	6.900	6.725	6.883	1,001,234	+0.03(+0.51%)
Dec 26, 2018	6.620	6.856	6.620	6.848	879,091	+0.13(+1.95%)
Dec 24, 2018	6.795	6.821	6.673	6.717	527,813	-0.10(-1.54%)
Dec 21, 2018	6.874	6.948	6.760	6.821	3,454,032	-0.10(-1.51%)
Dec 20, 2018	6.961	6.974	6.813	6.926	2,736,123	+0.32(+4.89%)
Dec 19, 2018	6.760	6.852	6.551	6.603	2,032,293	-0.10(-1.43%)
Dec 18, 2018	6.743	6.778	6.655	6.699	1,605,153	+0.04(+0.66%)
Dec 17, 2018	6.821	6.839	6.647	6.655	2,386,049	-0.10(-1.42%)
Dec 14, 2018	6.839	6.848	6.717	6.751	2,074,045	-0.21(-3.01%)
Dec 13, 2018	6.979	6.987	6.826	6.961	3,568,844	-0.01(-0.13%)
Dec 12, 2018	6.909	7.040	6.839	6.970	9,101,152	+0.54(+8.42%)
Dec 11, 2018	6.385	6.498	6.372	6.428	3,084,915	+0.15(+2.36%)
Dec 10, 2018	6.341	6.350	6.210	6.280	1,470,944	-0.10(-1.64%)
Dec 07, 2018	6.332	6.420	6.289	6.385	2,748,181	+0.03(+0.41%)
Dec 06, 2018	6.219	6.380	6.192	6.358	1,967,048	-0.02(-0.27%)
Dec 04, 2018	6.524	6.586	6.350	6.376	4,327,273	-0.04(-0.68%)
Dec 03, 2018	6.516	6.533	6.393	6.420	2,422,517	+0.10(+1.66%)
Nov 30, 2018	6.358	6.428	6.245	6.315	1,988,061	-0.13(-2.03%)
Nov 29, 2018	6.498	6.498	6.393	6.446	1,832,216	-0.04(-0.67%)
Nov 28, 2018	6.463	6.551	6.324	6.489	2,800,375	+0.12(+1.92%)
Nov 27, 2018	6.236	6.402	6.219	6.367	3,944,531	+0.25(+4.14%)
Nov 26, 2018	6.236	6.271	6.079	6.114	4,337,431	-0.19(-3.05%)
Nov 23, 2018	6.324	6.376	6.262	6.306	1,720,375	-0.07(-1.10%)
Nov 21, 2018		6.376	6.376	6.376	0	+0.02(+0.27%)
Nov 20, 2018	6.402	6.446	6.315	6.358	1,109,725	-0.10(-1.49%)
Nov 19, 2018	6.463	6.489	6.385	6.455	2,476,680	-0.05(-0.81%)
Nov 16, 2018	6.455	6.546	6.437	6.507	1,473,184	-0.03(-0.40%)
Nov 15, 2018	6.367	6.586	6.341	6.533	1,502,239	+0.17(+2.61%)
Nov 14, 2018	6.376	6.428	6.275	6.367	2,035,314	+0.04(+0.69%)
Nov 13, 2018	6.306	6.350	6.236	6.324	2,157,902	-0.05(-0.82%)
Nov 12, 2018	6.367	6.572	6.341	6.376	2,292,429	+0.14(+2.24%)
Nov 09, 2018	6.393	6.393	6.123	6.236	2,072,671	-0.16(-2.46%)
Nov 08, 2018	6.568	6.594	6.297	6.393	1,641,706	-0.19(-2.92%)
Nov 07, 2018	6.673	6.695	6.507	6.586	1,468,690	-0.03(-0.53%)
Nov 06, 2018	6.647	6.699	6.559	6.620	1,326,628	-0.06(-0.92%)
Nov 05, 2018	6.655	6.821	6.612	6.682	2,092,113	-0.08(-1.16%)
Nov 02, 2018	6.682	6.804	6.612	6.760	3,083,189	+0.16(+2.38%)