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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	9.047	9.155	8.983	9.047	1,101,600	-0.12(-1.29%)
May 05, 2023	9.135	9.317	8.949	9.165	1,297,330	+0.05(+0.54%)
May 04, 2023	9.017	9.175	8.831	9.116	2,766,128	+0.36(+4.15%)
May 03, 2023	8.703	8.821	8.610	8.752	1,872,426	+0.01(+0.11%)
May 02, 2023	8.821	8.841	8.595	8.742	2,172,108	-0.07(-0.82%)
May 01, 2023	8.881	8.948	8.805	8.815	547,695	-0.01(-0.11%)
Apr 28, 2023	8.738	8.872	8.686	8.824	2,473,713	-0.10(-1.07%)
Apr 27, 2023	9.044	9.120	8.824	8.919	3,702,198	-0.18(-1.99%)
Apr 26, 2023	9.158	9.263	9.082	9.101	1,479,435	-0.13(-1.45%)
Apr 25, 2023	9.101	9.268	9.072	9.234	1,415,397	-0.02(-0.21%)
Apr 24, 2023	9.187	9.358	9.101	9.253	1,911,308	+0.08(+0.83%)
Apr 21, 2023	9.244	9.282	9.134	9.177	2,987,705	-0.01(-0.10%)
Apr 20, 2023	9.082	9.234	9.058	9.187	1,692,892	+0.08(+0.84%)
Apr 19, 2023	8.958	9.110	8.857	9.110	4,108,068	-0.04(-0.42%)
Apr 18, 2023	9.301	9.358	9.115	9.148	1,460,918	-0.34(-3.62%)
Apr 17, 2023	9.520	9.554	9.330	9.492	2,374,563	-0.14(-1.49%)
Apr 14, 2023	9.616	9.716	9.540	9.635	1,587,535	-0.34(-3.44%)
Apr 13, 2023	9.883	10.02	9.883	9.978	625,100	+0.04(+0.38%)
Apr 12, 2023	9.912	10.10	9.854	9.940	1,775,051	+0.18(+1.86%)
Apr 11, 2023	9.702	9.845	9.597	9.759	2,017,364	+0.45(+4.82%)
Apr 10, 2023	9.311	9.330	9.129	9.311	2,516,782	-0.17(-1.81%)
Apr 06, 2023	9.530	9.559	9.411	9.482	1,987,550	+0.06(+0.61%)
Apr 05, 2023	9.349	9.511	9.272	9.425	2,526,999	-0.10(-1.10%)
Apr 04, 2023	9.530	9.683	9.468	9.530	1,353,342	+0.04(+0.40%)
Apr 03, 2023	9.501	9.559	9.368	9.492	1,053,796	-0.06(-0.60%)
Mar 31, 2023	9.578	9.616	9.406	9.549	1,078,150	+0.02(+0.20%)
Mar 30, 2023	9.559	9.649	9.306	9.530	1,658,597	+0.26(+2.78%)
Mar 29, 2023	9.215	9.330	9.044	9.272	1,952,940	+0.10(+1.04%)
Mar 28, 2023	9.053	9.244	9.053	9.177	1,408,575	+0.28(+3.11%)
Mar 27, 2023	8.710	8.967	8.691	8.900	2,851,145	+0.30(+3.44%)
Mar 24, 2023	8.280	8.638	8.061	8.605	4,678,183	-0.02(-0.22%)
Mar 23, 2023	9.024	9.034	8.547	8.624	1,319,785	-0.35(-3.93%)
Mar 22, 2023	8.958	9.211	8.877	8.977	1,855,529	+0.03(+0.32%)
Mar 21, 2023	9.015	9.134	8.929	8.948	1,713,769	-0.23(-2.49%)
Mar 20, 2023	9.292	9.334	9.125	9.177	1,556,451	-0.20(-2.14%)
Mar 17, 2023	9.482	9.501	9.272	9.377	5,212,593	-0.34(-3.53%)
Mar 16, 2023	9.559	9.776	9.540	9.721	1,459,353	+0.11(+1.19%)
Mar 15, 2023	9.330	9.673	9.215	9.606	2,274,604	+0.12(+1.31%)
Mar 14, 2023	9.444	9.649	9.416	9.482	1,613,640	+0.18(+1.95%)
Mar 13, 2023	9.101	9.458	9.091	9.301	2,801,447	+0.06(+0.62%)
Mar 10, 2023	9.416	9.530	9.177	9.244	1,263,712	-0.39(-4.06%)
Mar 09, 2023	9.654	9.835	9.549	9.635	1,511,534	-0.23(-2.32%)
Mar 08, 2023	9.664	9.873	9.645	9.864	1,496,354	+0.33(+3.50%)
Mar 07, 2023	9.454	9.540	9.377	9.530	1,052,167	-0.01(-0.10%)
Mar 06, 2023	9.301	9.597	9.234	9.540	1,304,489	+0.11(+1.21%)
Mar 03, 2023	9.444	9.549	9.392	9.425	865,558	-0.06(-0.60%)
Mar 02, 2023	9.587	9.645	9.439	9.482	1,149,014	-0.07(-0.70%)