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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.24	10.27	10.06	10.24	1,399,351	-0.01(-0.10%)
May 30, 2023	10.44	10.46	10.17	10.25	1,056,060	-0.33(-3.16%)
May 26, 2023	10.23	10.64	10.19	10.58	1,738,940	+0.52(+5.18%)
May 25, 2023	9.980	10.10	9.911	10.06	1,970,469	+0.09(+0.89%)
May 24, 2023	10.04	10.07	9.906	9.970	1,344,609	-0.06(-0.59%)
May 23, 2023	10.04	10.25	9.990	10.03	892,770	-0.03(-0.29%)
May 22, 2023	10.19	10.19	10.00	10.06	641,002	+0.00(+0.00%)
May 19, 2023	10.06	10.17	10.000	10.06	1,979,630	-0.07(-0.68%)
May 18, 2023	9.951	10.15	9.941	10.13	1,317,081	+0.02(+0.19%)
May 17, 2023	10.29	10.30	10.04	10.11	777,424	-0.09(-0.87%)
May 16, 2023	10.52	10.55	10.14	10.20	2,214,700	-0.41(-3.89%)
May 15, 2023	10.53	10.62	10.43	10.61	1,517,005	+0.22(+2.08%)
May 12, 2023	10.01	10.47	9.990	10.39	4,134,712	+0.77(+7.96%)
May 11, 2023	9.489	9.803	9.479	9.626	2,935,402	+0.10(+1.03%)
May 10, 2023	9.214	9.582	9.140	9.528	2,332,457	+0.39(+4.30%)
May 09, 2023	9.017	9.204	9.012	9.135	728,528	+0.09(+0.98%)
May 08, 2023	9.047	9.155	8.983	9.047	1,101,612	-0.12(-1.29%)
May 05, 2023	9.135	9.317	8.949	9.165	1,297,344	+0.05(+0.54%)
May 04, 2023	9.017	9.175	8.831	9.116	2,766,159	+0.36(+4.15%)
May 03, 2023	8.703	8.821	8.610	8.752	1,872,448	+0.01(+0.11%)
May 02, 2023	8.821	8.841	8.595	8.742	2,172,132	-0.09(-0.97%)
May 01, 2023	8.895	8.962	8.818	8.828	546,876	-0.01(-0.11%)
Apr 28, 2023	8.751	8.885	8.699	8.837	2,470,010	-0.10(-1.07%)
Apr 27, 2023	9.057	9.133	8.837	8.933	3,696,656	-0.18(-1.99%)
Apr 26, 2023	9.172	9.277	9.095	9.114	1,477,220	-0.13(-1.45%)
Apr 25, 2023	9.114	9.282	9.086	9.248	1,413,279	-0.02(-0.21%)
Apr 24, 2023	9.200	9.372	9.114	9.267	1,908,447	+0.08(+0.83%)
Apr 21, 2023	9.258	9.296	9.148	9.191	2,983,233	-0.01(-0.10%)
Apr 20, 2023	9.095	9.248	9.071	9.200	1,690,358	+0.08(+0.84%)
Apr 19, 2023	8.971	9.124	8.871	9.124	4,101,918	-0.04(-0.42%)
Apr 18, 2023	9.315	9.372	9.129	9.162	1,458,731	-0.34(-3.62%)
Apr 17, 2023	9.535	9.568	9.344	9.506	2,371,008	-0.14(-1.49%)
Apr 14, 2023	9.630	9.731	9.554	9.649	1,585,159	-0.34(-3.44%)
Apr 13, 2023	9.898	10.03	9.898	9.993	624,165	+0.04(+0.38%)
Apr 12, 2023	9.926	10.12	9.869	9.955	1,772,394	+0.18(+1.86%)
Apr 11, 2023	9.716	9.860	9.611	9.774	2,014,344	+0.45(+4.82%)
Apr 10, 2023	9.325	9.344	9.143	9.325	2,513,015	-0.17(-1.81%)
Apr 06, 2023	9.544	9.573	9.425	9.497	1,984,575	+0.06(+0.61%)
Apr 05, 2023	9.363	9.525	9.286	9.439	2,523,216	-0.11(-1.10%)
Apr 04, 2023	9.544	9.697	9.482	9.544	1,351,316	+0.04(+0.40%)
Apr 03, 2023	9.516	9.573	9.382	9.506	1,052,219	-0.06(-0.60%)
Mar 31, 2023	9.592	9.630	9.420	9.563	1,076,536	+0.02(+0.20%)
Mar 30, 2023	9.573	9.664	9.320	9.544	1,656,114	+0.26(+2.78%)
Mar 29, 2023	9.229	9.344	9.057	9.286	1,950,016	+0.10(+1.04%)
Mar 28, 2023	9.067	9.258	9.067	9.191	1,406,467	+0.28(+3.11%)
Mar 27, 2023	8.723	8.981	8.704	8.914	2,846,877	+0.30(+3.44%)
Mar 24, 2023	8.293	8.651	8.073	8.618	4,671,180	-0.02(-0.22%)
Mar 23, 2023	9.038	9.048	8.560	8.637	1,317,809	-0.35(-3.93%)
Mar 22, 2023	8.971	9.225	8.890	8.990	1,852,751	+0.03(+0.32%)
Mar 21, 2023	9.028	9.148	8.942	8.962	1,711,203	-0.23(-2.49%)
Mar 20, 2023	9.305	9.348	9.138	9.191	1,554,121	-0.20(-2.14%)
Mar 17, 2023	9.497	9.516	9.286	9.391	5,204,790	-0.34(-3.53%)
Mar 16, 2023	9.573	9.791	9.554	9.735	1,457,169	+0.11(+1.19%)
Mar 15, 2023	9.344	9.688	9.229	9.621	2,271,199	+0.12(+1.31%)
Mar 14, 2023	9.458	9.664	9.430	9.497	1,611,225	+0.18(+1.95%)
Mar 13, 2023	9.114	9.473	9.105	9.315	2,797,254	+0.06(+0.62%)
Mar 10, 2023	9.430	9.544	9.191	9.258	1,261,821	-0.39(-4.06%)
Mar 09, 2023	9.669	9.850	9.563	9.649	1,509,271	-0.23(-2.32%)
Mar 08, 2023	9.678	9.888	9.659	9.879	1,494,114	+0.33(+3.50%)
Mar 07, 2023	9.468	9.554	9.391	9.544	1,050,592	-0.01(-0.10%)
Mar 06, 2023	9.315	9.611	9.248	9.554	1,302,536	+0.11(+1.21%)
Mar 03, 2023	9.458	9.563	9.406	9.439	864,262	-0.06(-0.60%)
Mar 02, 2023	9.602	9.659	9.454	9.497	1,147,294	-0.07(-0.70%)