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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	10.51	11.14	10.42	11.03	5,166,852	+0.40(+3.77%)
Oct 28, 2022	10.34	10.66	10.22	10.63	3,285,427	+0.20(+1.92%)
Oct 27, 2022	10.18	10.64	10.18	10.43	3,764,180	+0.40(+4.00%)
Oct 26, 2022	10.23	10.29	9.959	10.03	2,904,785	-0.32(-3.13%)
Oct 25, 2022	10.37	10.48	10.28	10.35	7,122,292	-0.16(-1.54%)
Oct 24, 2022	10.49	10.60	10.32	10.51	2,535,870	-0.31(-2.82%)
Oct 21, 2022	10.30	10.93	10.30	10.82	6,748,215	+0.56(+5.49%)
Oct 20, 2022	10.24	10.33	10.16	10.26	4,805,643	+0.03(+0.28%)
Oct 19, 2022	10.16	10.33	10.07	10.23	2,212,700	+0.06(+0.56%)
Oct 18, 2022	10.16	10.22	9.931	10.17	1,919,673	+0.09(+0.85%)
Oct 17, 2022	9.902	10.30	9.883	10.08	6,089,055	+0.36(+3.73%)
Oct 14, 2022	9.940	9.950	9.697	9.721	3,024,162	-0.41(-4.05%)
Oct 13, 2022	10.04	10.25	9.773	10.13	4,382,952	+0.05(+0.47%)
Oct 12, 2022	10.27	10.29	9.964	10.08	1,894,109	-0.24(-2.31%)
Oct 11, 2022	10.66	10.67	10.24	10.32	4,756,387	-0.31(-2.87%)
Oct 10, 2022	10.49	10.67	10.43	10.63	5,257,474	+0.20(+1.92%)
Oct 07, 2022	10.37	10.46	10.26	10.43	8,114,337	-0.02(-0.18%)
Oct 06, 2022	10.51	10.67	10.40	10.45	5,253,650	-0.17(-1.62%)
Oct 05, 2022	10.62	10.67	10.43	10.62	4,789,401	-0.04(-0.36%)
Oct 04, 2022	10.56	10.90	10.34	10.66	6,769,052	+0.02(+0.18%)
Oct 03, 2022	10.24	10.84	9.931	10.64	12,371,659	+1.95(+22.39%)
Sep 30, 2022	8.395	8.862	8.338	8.691	6,611,484	+0.59(+7.30%)
Sep 29, 2022	7.975	8.194	7.822	8.099	4,800,129	-0.05(-0.59%)
Sep 28, 2022	8.023	8.280	7.994	8.147	4,214,003	+0.45(+5.82%)
Sep 27, 2022	7.775	7.870	7.632	7.698	6,701,194	+0.01(+0.12%)
Sep 26, 2022	8.166	8.224	7.679	7.689	8,067,216	-0.66(-7.89%)
Sep 23, 2022	8.633	8.671	8.304	8.347	3,884,699	-0.44(-4.99%)
Sep 22, 2022	8.614	8.843	8.538	8.786	4,174,847	+0.22(+2.56%)
Sep 21, 2022	8.738	8.805	8.567	8.567	2,393,463	-0.22(-2.50%)
Sep 20, 2022	8.662	8.848	8.605	8.786	1,939,073	-0.04(-0.43%)
Sep 19, 2022	8.319	8.853	8.299	8.824	3,233,789	+0.35(+4.17%)
Sep 16, 2022	8.404	8.586	8.161	8.471	7,170,750	-0.41(-4.62%)
Sep 15, 2022	8.967	9.034	8.805	8.881	2,693,799	-0.50(-5.29%)
Sep 14, 2022	9.435	9.435	9.306	9.377	2,217,388	+0.00(+0.00%)
Sep 13, 2022	9.425	9.630	9.358	9.377	3,164,293	-0.32(-3.34%)
Sep 12, 2022	9.931	9.940	9.692	9.702	2,548,533	-0.10(-1.07%)
Sep 09, 2022	9.444	9.840	9.425	9.807	2,385,421	+0.41(+4.37%)
Sep 08, 2022	9.139	9.396	9.110	9.396	2,641,532	+0.42(+4.68%)
Sep 07, 2022	8.805	9.015	8.691	8.977	1,028,871	+0.10(+1.07%)
Sep 06, 2022	9.034	9.034	8.810	8.881	4,322,468	-0.10(-1.06%)
Sep 02, 2022	9.034	9.125	8.838	8.977	4,278,455	+0.17(+1.95%)
Sep 01, 2022	9.091	9.129	8.795	8.805	3,408,815	-0.12(-1.39%)
Aug 31, 2022	8.891	9.072	8.872	8.929	4,006,414	+0.08(+0.86%)
Aug 30, 2022	9.101	9.101	8.853	8.853	1,612,197	-0.23(-2.52%)
Aug 29, 2022	8.929	9.172	8.915	9.082	1,370,666	+0.19(+2.15%)
Aug 26, 2022	9.005	9.029	8.867	8.891	2,413,294	-0.09(-0.96%)
Aug 25, 2022	8.881	8.977	8.748	8.977	2,236,919	+0.08(+0.86%)
Aug 24, 2022	8.795	8.967	8.795	8.900	1,614,782	+0.10(+1.08%)
Aug 23, 2022	8.624	8.824	8.567	8.805	1,675,192	+0.26(+3.01%)
Aug 22, 2022	8.443	8.586	8.376	8.547	1,047,311	+0.02(+0.22%)
Aug 19, 2022	8.547	8.586	8.433	8.528	1,163,274	+0.01(+0.11%)
Aug 18, 2022	8.633	8.681	8.433	8.519	1,316,191	+0.03(+0.34%)
Aug 17, 2022	8.090	8.500	8.090	8.490	2,625,983	+0.30(+3.61%)
Aug 16, 2022	8.233	8.309	8.175	8.194	880,024	-0.13(-1.60%)
Aug 15, 2022	8.137	8.371	8.070	8.328	1,605,467	+0.11(+1.39%)
Aug 12, 2022	8.309	8.319	8.004	8.214	2,157,119	-0.26(-3.04%)
Aug 11, 2022	8.834	8.872	8.390	8.471	1,686,801	-0.35(-4.00%)
Aug 10, 2022	8.824	8.896	8.738	8.824	1,788,655	+0.20(+2.32%)
Aug 09, 2022	8.891	8.948	8.567	8.624	2,691,280	-0.18(-2.06%)
Aug 08, 2022	8.700	8.815	8.624	8.805	1,642,063	+0.23(+2.67%)
Aug 05, 2022	8.490	8.586	8.361	8.576	1,749,232	+0.06(+0.67%)
Aug 04, 2022	8.290	8.557	8.252	8.519	1,925,974	+0.38(+4.69%)
Aug 03, 2022	8.090	8.223	7.985	8.137	1,035,505	+0.05(+0.59%)
Aug 02, 2022	8.204	8.209	8.070	8.090	826,539	-0.10(-1.28%)