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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	9.587	9.800	9.513	9.735	1,043,385	+0.09(+0.96%)
Jun 29, 2020	9.754	9.759	9.499	9.643	1,314,422	+0.21(+2.26%)
Jun 26, 2020	9.847	9.874	9.411	9.430	1,445,526	-0.77(-7.54%)
Jun 25, 2020	10.44	10.47	9.893	10.20	1,671,956	-0.16(-1.52%)
Jun 24, 2020	10.35	10.57	10.10	10.36	1,753,611	-0.16(-1.50%)
Jun 23, 2020	10.68	10.71	10.47	10.51	1,726,172	+0.05(+0.44%)
Jun 22, 2020	10.50	10.68	10.42	10.47	2,850,213	+0.47(+4.73%)
Jun 19, 2020	10.13	10.39	9.995	9.995	2,258,971	+0.19(+1.98%)
Jun 18, 2020	9.597	9.874	9.578	9.800	1,797,136	-0.08(-0.84%)
Jun 17, 2020	9.735	10.07	9.671	9.884	1,887,064	+0.28(+2.89%)
Jun 16, 2020	10.03	10.14	9.569	9.606	1,526,571	-0.22(-2.26%)
Jun 15, 2020	9.430	10.10	9.282	9.828	2,436,492	-0.06(-0.66%)
Jun 12, 2020	9.708	9.930	9.522	9.893	1,862,342	+0.80(+8.76%)
Jun 11, 2020	9.652	9.652	9.031	9.096	1,299,215	-1.00(-9.91%)
Jun 10, 2020	10.39	10.48	10.10	10.10	1,648,726	-0.27(-2.59%)
Jun 09, 2020	10.00	10.59	9.911	10.37	1,562,766	-0.04(-0.36%)
Jun 08, 2020	9.921	10.41	9.847	10.40	2,125,227	+0.58(+5.94%)
Jun 05, 2020	10.22	10.38	9.708	9.819	1,580,362	+0.12(+1.24%)
Jun 04, 2020	9.828	9.879	9.550	9.698	3,070,260	-0.20(-2.06%)
Jun 03, 2020	10.03	10.12	9.671	9.902	2,387,636	+0.28(+2.89%)
Jun 02, 2020	9.504	9.661	9.467	9.624	2,921,001	+0.39(+4.21%)
Jun 01, 2020	9.319	9.448	9.133	9.235	2,463,783	-0.06(-0.60%)
May 29, 2020	9.217	9.374	8.735	9.291	3,782,009	+0.33(+3.72%)
May 28, 2020	9.087	9.282	8.925	8.957	2,172,570	-0.34(-3.69%)
May 27, 2020	8.957	9.365	8.909	9.300	3,327,659	+0.73(+8.54%)
May 26, 2020	8.679	8.828	8.383	8.568	3,744,925	+1.32(+18.29%)
May 22, 2020	6.882	7.272	6.818	7.244	2,545,486	+0.23(+3.30%)
May 21, 2020	6.577	7.040	6.530	7.012	2,450,676	+0.66(+10.35%)
May 20, 2020	6.549	6.577	6.327	6.354	2,352,567	-0.01(-0.15%)
May 19, 2020	6.540	6.688	6.364	6.364	2,313,815	-0.23(-3.51%)
May 18, 2020	6.280	6.642	6.253	6.595	1,647,227	+0.57(+9.37%)
May 15, 2020	6.271	6.317	5.989	6.030	1,745,858	-0.36(-5.65%)
May 14, 2020	5.975	6.438	5.799	6.392	2,258,704	+0.31(+5.02%)
May 13, 2020	6.253	6.262	5.928	6.086	1,862,692	-0.13(-2.09%)
May 12, 2020	6.688	6.804	6.216	6.216	2,211,737	-0.40(-6.02%)
May 11, 2020	6.605	6.790	6.419	6.614	2,076,959	+0.01(+0.14%)
May 08, 2020	6.299	6.614	6.280	6.605	2,663,373	+0.41(+6.58%)
May 07, 2020	6.336	6.392	6.086	6.197	2,941,469	-0.33(-5.11%)
May 06, 2020	6.753	6.799	6.493	6.530	1,406,525	-0.34(-4.99%)
May 05, 2020	6.744	7.068	6.725	6.873	1,801,083	+0.16(+2.34%)
May 04, 2020	6.466	6.725	6.410	6.716	2,355,121	+0.08(+1.26%)
May 01, 2020	6.744	6.762	6.558	6.632	1,585,112	-0.23(-3.34%)
Apr 30, 2020	6.843	6.915	6.691	6.861	2,086,538	-0.23(-3.28%)
Apr 29, 2020	6.834	7.148	6.817	7.094	3,094,914	+0.30(+4.35%)
Apr 28, 2020	6.745	6.834	6.584	6.799	2,688,208	+0.40(+6.30%)
Apr 27, 2020	6.172	6.494	6.060	6.396	2,258,993	+0.51(+8.68%)
Apr 24, 2020	6.404	6.440	5.648	5.885	4,308,538	-0.93(-13.67%)
Apr 23, 2020	7.032	7.085	6.700	6.817	2,328,616	-0.32(-4.52%)
Apr 22, 2020	6.969	7.157	6.897	7.139	1,733,714	+0.39(+5.70%)
Apr 21, 2020	6.727	6.825	6.593	6.754	1,403,822	-0.13(-1.95%)
Apr 20, 2020	6.933	7.005	6.834	6.888	2,607,568	-0.33(-4.59%)
Apr 17, 2020	7.264	7.336	7.067	7.220	1,792,051	+0.22(+3.20%)
Apr 16, 2020	7.032	7.063	6.852	6.996	2,497,698	+0.04(+0.51%)
Apr 15, 2020	6.924	7.076	6.799	6.960	1,270,827	-0.30(-4.19%)
Apr 14, 2020	7.220	7.381	7.184	7.264	2,088,001	+0.09(+1.25%)
Apr 13, 2020	7.121	7.202	6.781	7.175	2,890,136	-0.21(-2.79%)
Apr 09, 2020	7.130	7.426	7.121	7.381	1,898,221	+0.45(+6.46%)
Apr 08, 2020	6.494	7.005	6.404	6.933	2,461,243	+0.34(+5.16%)
Apr 07, 2020	6.736	6.790	6.431	6.593	1,556,525	+0.52(+8.55%)
Apr 06, 2020	6.109	6.270	5.863	6.073	1,772,520	+0.39(+6.94%)
Apr 03, 2020	5.984	6.019	5.562	5.679	1,214,312	-0.33(-5.51%)
Apr 02, 2020	6.082	6.234	5.755	6.010	1,567,734	-0.18(-2.89%)