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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.49	15.59	15.40	15.52	604,324	-0.15(-0.94%)
Feb 28, 2024	15.67	15.71	15.51	15.67	511,729	-0.11(-0.68%)
Feb 27, 2024	15.85	15.97	15.65	15.78	785,622	-0.04(-0.25%)
Feb 26, 2024	15.82	15.90	15.75	15.81	343,684	+0.09(+0.56%)
Feb 23, 2024	15.82	15.86	15.67	15.73	422,932	-0.23(-1.42%)
Feb 22, 2024	16.00	16.14	15.88	15.95	733,589	+0.13(+0.81%)
Feb 21, 2024	16.02	16.10	15.65	15.82	749,981	-0.41(-2.54%)
Feb 20, 2024	16.30	16.36	16.11	16.24	516,708	+0.15(+0.92%)
Feb 16, 2024	15.93	16.16	15.92	16.09	540,896	+0.22(+1.36%)
Feb 15, 2024	16.36	16.38	15.80	15.87	897,851	+0.35(+2.28%)
Feb 14, 2024	15.44	15.58	15.34	15.52	1,007,179	+0.21(+1.35%)
Feb 13, 2024	15.55	15.72	15.25	15.31	454,941	-0.46(-2.93%)
Feb 12, 2024	15.80	15.81	15.61	15.78	304,290	+0.00(+0.00%)
Feb 09, 2024	15.49	15.87	15.47	15.78	462,898	+0.31(+2.03%)
Feb 08, 2024	15.74	15.74	15.45	15.46	509,134	-0.38(-2.42%)
Feb 07, 2024	15.95	16.12	15.84	15.84	913,691	-0.02(-0.12%)
Feb 06, 2024	15.76	15.90	15.73	15.86	494,655	+0.29(+1.89%)
Feb 05, 2024	15.44	15.62	15.23	15.57	704,797	-0.01(-0.06%)
Feb 02, 2024	15.42	15.63	15.38	15.58	1,475,433	-0.19(-1.18%)
Feb 01, 2024	15.55	15.78	15.42	15.77	1,110,843	+0.12(+0.75%)
Jan 31, 2024	15.81	15.93	15.55	15.65	1,232,679	+0.19(+1.21%)
Jan 30, 2024	15.39	15.49	15.33	15.46	502,295	+0.10(+0.64%)
Jan 29, 2024	15.40	15.47	15.24	15.36	438,740	+0.00(+0.00%)
Jan 26, 2024	15.36	15.46	15.26	15.36	1,149,002	+0.06(+0.39%)
Jan 25, 2024	15.24	15.38	15.19	15.30	901,217	+0.16(+1.04%)
Jan 24, 2024	15.48	15.51	15.13	15.15	1,139,891	-0.11(-0.71%)
Jan 23, 2024	15.06	15.28	14.99	15.26	1,278,868	+0.31(+2.10%)
Jan 22, 2024	14.99	15.06	14.78	14.94	1,061,000	-0.24(-1.55%)
Jan 19, 2024	14.99	15.19	14.90	15.18	3,134,641	+0.18(+1.18%)
Jan 18, 2024	15.17	15.22	14.96	15.00	1,624,278	-0.22(-1.42%)
Jan 17, 2024	15.17	15.26	15.07	15.22	933,911	+0.08(+0.52%)
Jan 16, 2024	15.42	15.45	15.13	15.14	1,010,859	-0.46(-2.96%)
Jan 12, 2024	15.67	15.68	15.44	15.60	619,618	+0.21(+1.34%)
Jan 11, 2024	15.40	15.47	15.08	15.39	1,796,514	+0.42(+2.82%)
Jan 10, 2024	14.73	14.98	14.67	14.97	892,116	+0.33(+2.28%)
Jan 09, 2024	14.54	14.75	14.50	14.64	548,942	-0.06(-0.40%)
Jan 08, 2024	14.44	14.72	14.44	14.70	352,475	+0.17(+1.15%)
Jan 05, 2024	14.56	14.67	14.50	14.53	366,382	+0.01(+0.07%)
Jan 04, 2024	14.33	14.56	14.28	14.52	446,034	-0.07(-0.47%)
Jan 03, 2024	14.68	14.80	14.57	14.59	506,265	-0.09(-0.60%)
Jan 02, 2024	14.92	14.93	14.55	14.68	610,884	-0.28(-1.90%)
Dec 29, 2023	15.04	15.04	14.87	14.96	368,987	-0.15(-0.98%)
Dec 28, 2023	15.18	15.23	15.00	15.11	674,533	-0.07(-0.45%)
Dec 27, 2023	15.06	15.26	15.04	15.18	496,949	+0.10(+0.65%)
Dec 26, 2023	15.19	15.26	15.04	15.08	416,251	-0.01(-0.06%)
Dec 22, 2023	14.91	15.20	14.89	15.09	975,501	+0.20(+1.32%)
Dec 21, 2023	14.75	14.95	14.70	14.89	1,766,055	+0.36(+2.50%)
Dec 20, 2023	14.55	14.77	14.50	14.53	1,371,001	-0.18(-1.20%)
Dec 19, 2023	14.66	14.81	14.53	14.70	1,353,711	+0.28(+1.91%)
Dec 18, 2023	14.24	14.48	14.16	14.43	646,273	+0.37(+2.66%)
Dec 15, 2023	14.18	14.24	14.04	14.06	1,973,665	-0.13(-0.90%)
Dec 14, 2023	14.46	14.51	14.11	14.18	785,363	-0.05(-0.34%)
Dec 13, 2023	13.76	14.31	13.76	14.23	2,820,849	+0.55(+4.02%)
Dec 12, 2023	13.63	13.72	13.46	13.68	507,126	+0.03(+0.22%)
Dec 11, 2023	13.49	13.67	13.38	13.65	1,496,690	+0.23(+1.68%)
Dec 08, 2023	13.40	13.55	13.32	13.43	710,105	-0.08(-0.58%)
Dec 07, 2023	13.72	13.75	13.41	13.51	1,407,627	-0.24(-1.72%)
Dec 06, 2023	13.68	13.76	13.64	13.74	833,054	+0.26(+1.89%)
Dec 05, 2023	13.43	13.57	13.40	13.49	730,371	+0.01(+0.07%)
Dec 04, 2023	13.60	13.73	13.46	13.48	926,354	-0.24(-1.72%)