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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	9.232	9.490	9.180	9.241	2,480,267	+0.14(+1.54%)
Mar 28, 2019	8.743	9.162	8.717	9.101	2,881,485	+0.35(+3.99%)
Mar 27, 2019	9.031	9.118	8.734	8.752	2,407,406	-0.57(-6.09%)
Mar 26, 2019	9.258	9.389	9.171	9.319	2,039,111	+0.17(+1.91%)
Mar 25, 2019	9.014	9.249	8.996	9.145	2,045,042	+0.14(+1.55%)
Mar 22, 2019	9.232	9.442	8.883	9.005	3,651,075	-0.63(-6.53%)
Mar 21, 2019	9.966	9.983	9.249	9.634	2,959,755	-0.30(-2.99%)
Mar 20, 2019	9.931	10.11	9.791	9.931	1,013,241	-0.06(-0.61%)
Mar 19, 2019	10.00	10.13	9.966	9.992	939,748	-0.07(-0.69%)
Mar 18, 2019	10.02	10.08	9.905	10.06	2,029,248	+0.13(+1.32%)
Mar 15, 2019	10.07	10.14	9.913	9.931	2,068,664	+0.18(+1.88%)
Mar 14, 2019	9.651	9.808	9.616	9.747	2,000,391	-0.03(-0.36%)
Mar 13, 2019	9.695	9.870	9.581	9.782	2,240,340	+0.03(+0.27%)
Mar 12, 2019	9.424	9.887	9.346	9.756	2,557,957	+0.48(+5.18%)
Mar 11, 2019	8.909	9.380	8.856	9.276	3,038,714	+0.42(+4.73%)
Mar 08, 2019	8.664	8.904	8.647	8.856	1,553,788	+0.19(+2.22%)
Mar 07, 2019	8.769	8.769	8.490	8.664	3,288,386	-0.19(-2.17%)
Mar 06, 2019	9.319	9.319	8.795	8.856	2,709,881	-0.47(-5.06%)
Mar 05, 2019	9.145	9.363	9.057	9.328	2,258,912	+0.20(+2.20%)
Mar 04, 2019	9.180	9.256	8.909	9.127	2,388,701	+0.11(+1.26%)
Mar 01, 2019	9.005	9.040	8.883	9.014	1,304,192	-0.07(-0.77%)
Feb 28, 2019	9.267	9.284	9.014	9.084	4,385,864	-0.29(-3.08%)
Feb 27, 2019	9.276	9.477	9.201	9.372	1,596,522	+0.07(+0.75%)
Feb 26, 2019	9.232	9.346	8.918	9.302	3,128,522	+0.09(+0.95%)
Feb 25, 2019	9.328	9.346	9.136	9.215	1,365,098	-0.15(-1.59%)
Feb 22, 2019	9.215	9.424	9.166	9.363	1,458,300	+0.17(+1.90%)
Feb 21, 2019	9.084	9.210	8.987	9.188	2,232,370	+0.14(+1.54%)
Feb 20, 2019	9.092	9.149	9.005	9.049	2,059,013	-0.11(-1.24%)
Feb 19, 2019	9.241	9.284	9.110	9.162	1,900,527	-0.15(-1.59%)
Feb 15, 2019	9.363	9.398	9.180	9.311	2,457,368	+0.03(+0.28%)
Feb 14, 2019	8.760	9.437	8.743	9.284	5,443,934	+0.44(+4.94%)
Feb 13, 2019	8.804	8.935	8.708	8.848	3,068,398	-0.10(-1.07%)
Feb 12, 2019	8.568	9.136	8.533	8.944	8,348,504	+0.03(+0.29%)
Feb 11, 2019	9.625	9.634	8.795	8.918	6,845,387	-0.81(-8.35%)
Feb 08, 2019	9.302	9.905	9.110	9.730	6,466,236	+0.47(+5.09%)
Feb 07, 2019	9.276	9.477	9.031	9.258	5,110,373	-0.47(-4.85%)
Feb 06, 2019	9.852	9.913	9.673	9.730	2,052,778	-0.38(-3.80%)
Feb 05, 2019	9.974	10.22	9.958	10.11	3,035,925	-0.17(-1.61%)
Feb 04, 2019	10.34	10.38	10.22	10.28	2,046,069	-0.24(-2.24%)
Feb 01, 2019	10.43	10.60	10.41	10.52	2,081,258	+0.17(+1.60%)
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%)