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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.36	13.57	13.27	13.48	1,565,566	+0.16(+1.18%)
Nov 29, 2023	13.44	13.55	13.32	13.32	795,880	-0.24(-1.74%)
Nov 28, 2023	13.63	13.75	13.55	13.56	752,823	+0.02(+0.15%)
Nov 27, 2023	13.73	13.76	13.47	13.54	1,019,879	-0.03(-0.22%)
Nov 24, 2023	13.51	13.59	13.42	13.57	880,601	+0.42(+3.21%)
Nov 22, 2023	13.23	13.28	13.02	13.14	1,329,397	+0.16(+1.21%)
Nov 21, 2023	13.04	13.07	12.91	12.99	761,963	-0.04(-0.30%)
Nov 20, 2023	12.87	13.04	12.81	13.03	836,910	+0.12(+0.91%)
Nov 17, 2023	12.98	13.01	12.85	12.91	795,465	-0.17(-1.28%)
Nov 16, 2023	12.99	13.08	12.85	13.07	1,869,467	+0.27(+2.15%)
Nov 15, 2023	12.85	13.02	12.77	12.80	888,305	+0.00(+0.00%)
Nov 14, 2023	12.77	12.86	12.61	12.80	1,363,650	+0.46(+3.74%)
Nov 13, 2023	12.25	12.39	12.23	12.34	523,345	+0.17(+1.37%)
Nov 10, 2023	12.12	12.24	12.05	12.17	947,132	+0.07(+0.57%)
Nov 09, 2023	12.09	12.19	11.90	12.10	1,117,885	-0.07(-0.56%)
Nov 08, 2023	12.34	12.38	12.02	12.17	716,224	-0.08(-0.64%)
Nov 07, 2023	12.35	12.36	12.23	12.25	641,539	+0.11(+0.89%)
Nov 06, 2023	12.05	12.19	11.96	12.14	674,934	-0.02(-0.16%)
Nov 03, 2023	12.04	12.21	11.99	12.16	679,893	+0.24(+1.98%)
Nov 02, 2023	11.82	11.97	11.82	11.93	458,972	+0.18(+1.50%)
Nov 01, 2023	11.47	11.76	11.44	11.75	879,178	+0.41(+3.64%)
Oct 31, 2023	11.30	11.45	11.26	11.34	683,791	-0.04(-0.35%)
Oct 30, 2023	11.81	11.85	11.34	11.38	1,092,556	-0.32(-2.77%)
Oct 27, 2023	12.10	12.11	11.64	11.70	1,221,732	-0.23(-1.89%)
Oct 26, 2023	11.90	11.94	11.80	11.93	854,194	+0.16(+1.33%)
Oct 25, 2023	11.89	11.89	11.71	11.77	1,123,825	-0.13(-1.07%)
Oct 24, 2023	12.00	12.02	11.88	11.90	1,061,654	-0.04(-0.33%)
Oct 23, 2023	11.67	12.10	11.65	11.93	1,543,794	+0.13(+1.08%)
Oct 20, 2023	11.62	11.81	11.54	11.81	7,379,257	+0.09(+0.75%)
Oct 19, 2023	11.54	12.01	11.54	11.72	2,061,780	+0.19(+1.62%)
Oct 18, 2023	11.78	11.78	11.48	11.53	1,505,788	-0.40(-3.37%)
Oct 17, 2023	11.86	12.05	11.81	11.93	1,329,387	-0.24(-1.94%)
Oct 16, 2023	12.04	12.22	11.85	12.17	4,193,821	+0.35(+2.99%)
Oct 13, 2023	11.96	12.03	11.78	11.82	994,929	+0.13(+1.09%)
Oct 12, 2023	12.05	12.10	11.62	11.69	563,201	-0.35(-2.94%)
Oct 11, 2023	12.01	12.06	11.88	12.04	1,315,541	-0.03(-0.24%)
Oct 10, 2023	11.88	12.09	11.84	12.07	803,354	+0.41(+3.54%)
Oct 09, 2023	11.40	11.67	11.36	11.66	715,076	+0.25(+2.15%)
Oct 06, 2023	11.23	11.47	11.09	11.41	719,415	-0.07(-0.60%)
Oct 05, 2023	11.58	11.63	11.36	11.48	576,000	-0.10(-0.85%)
Oct 04, 2023	11.45	11.64	11.31	11.58	1,311,363	+0.21(+1.81%)
Oct 03, 2023	11.61	11.70	11.37	11.38	1,411,079	-0.30(-2.61%)
Oct 02, 2023	11.93	11.93	11.62	11.68	1,519,397	-0.23(-1.90%)
Sep 29, 2023	11.88	12.03	11.82	11.91	1,652,439	+0.46(+4.03%)
Sep 28, 2023	11.38	11.53	11.33	11.44	829,444	+0.02(+0.17%)
Sep 27, 2023	11.79	11.83	11.29	11.42	1,905,388	-0.36(-3.08%)
Sep 26, 2023	12.02	12.10	11.75	11.79	800,595	-0.30(-2.52%)
Sep 25, 2023	12.07	12.13	12.02	12.09	551,524	-0.06(-0.49%)
Sep 22, 2023	12.28	12.36	12.12	12.15	821,669	-0.03(-0.24%)
Sep 21, 2023	11.95	12.40	11.94	12.18	1,350,514	+0.07(+0.57%)
Sep 20, 2023	12.34	12.35	12.08	12.11	1,063,968	-0.09(-0.72%)
Sep 19, 2023	12.32	12.36	12.18	12.20	672,727	-0.05(-0.40%)
Sep 18, 2023	12.22	12.36	12.11	12.25	880,416	+0.14(+1.14%)
Sep 15, 2023	12.34	12.48	12.06	12.11	3,746,754	-0.24(-1.91%)
Sep 14, 2023	12.10	12.46	12.07	12.35	1,548,954	+0.37(+3.12%)
Sep 13, 2023	11.85	12.00	11.84	11.97	1,270,216	+0.25(+2.09%)
Sep 12, 2023	11.62	11.81	11.62	11.73	1,262,201	+0.04(+0.34%)
Sep 11, 2023	11.48	11.83	11.48	11.69	1,212,429	+0.36(+3.21%)
Sep 08, 2023	11.32	11.40	11.23	11.33	434,479	+0.02(+0.17%)
Sep 07, 2023	11.38	11.51	11.30	11.31	748,012	-0.12(-1.03%)
Sep 06, 2023	11.51	11.70	11.40	11.42	620,002	-0.12(-1.02%)
Sep 05, 2023	11.44	11.64	11.44	11.54	948,875	-0.07(-0.59%)