Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
16.77
+0.05 (0.30%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202417.0117.0216.6516.7216.72-1.65%859,753
Sep 24, 202417.2317.3316.9017.0017.000.59%1,104,008
Sep 23, 202416.9817.0916.8116.9016.90-1.92%682,072
Sep 20, 202417.4217.4317.0517.2317.23-2.21%2,222,498
Sep 19, 202417.8317.8317.5517.6217.62-0.28%606,064
Sep 18, 202417.6317.8817.5317.6717.670.63%1,205,660
Sep 17, 202417.4517.6317.4117.5617.560.40%736,526
Sep 16, 202417.2617.5417.2617.4917.492.52%987,494
Sep 13, 202417.0517.1917.0217.0617.061.67%788,951
Sep 12, 202416.6516.8416.5916.7816.78-0.18%681,566
Sep 11, 202417.0717.0916.7216.8116.81-1.75%592,907
Sep 10, 202417.0217.2417.0017.1117.110.59%1,328,918
Sep 9, 202416.7817.0316.7717.0117.010.35%859,985
Sep 6, 202417.2317.2816.8816.9516.95-1.11%834,911
Sep 5, 202417.0617.1716.9417.1417.140.94%1,390,974
Sep 4, 202416.7817.1116.7816.9816.981.13%1,181,702
Sep 3, 202416.9217.0216.7816.7916.79-777,066
Aug 30, 202416.6216.8616.6216.7916.79-0.83%1,277,341
Aug 29, 202416.9316.9816.6916.9316.93-2.25%1,197,691
Aug 28, 202417.3617.4617.3017.3217.32-1.14%1,436,992
Aug 27, 202417.6017.6117.4217.5217.52-0.40%676,234
Aug 26, 202417.6617.9617.5817.5917.59-0.40%1,162,962
Aug 23, 202417.6317.8817.5117.6617.661.09%835,479
Aug 22, 202417.8517.9617.4317.4717.47-3.85%1,815,463
Aug 21, 202418.2418.2818.0218.1718.17-0.33%915,879
Aug 20, 202417.9918.2617.9718.2318.230.77%1,358,250
Aug 19, 202418.2018.2217.9118.0918.09-0.06%1,446,657
Aug 16, 202418.1918.2117.9918.1018.100.39%1,324,849
Aug 15, 202418.1618.2517.9418.0318.03-1.15%2,566,758
Aug 14, 202418.1818.3618.1218.2418.241.16%2,388,486
Aug 13, 202417.7518.0917.7518.0318.031.58%2,530,546
Aug 12, 202417.7917.8517.4717.7517.750.34%1,727,875
Aug 9, 202417.2017.7117.1317.6917.696.76%2,416,441
Aug 8, 202416.5016.6416.3016.5716.571.53%2,029,754
Aug 7, 202416.1016.3416.0416.3216.323.16%1,912,436
Aug 6, 202415.7415.9115.7015.8215.822.59%1,667,122
Aug 5, 202415.1315.5115.1315.4215.42-2.03%1,473,206
Aug 2, 202415.7715.7715.4915.7415.740.32%2,081,594
Aug 1, 202415.9016.0715.6015.6915.690.38%1,328,550
Jul 31, 202415.6015.8115.5215.6315.63-1,281,064
Jul 30, 202415.3415.6415.3015.6315.631.30%1,131,862
Jul 29, 202415.3715.4315.1715.4315.430.19%1,045,528
Jul 26, 202415.3015.4015.1415.4015.40-0.39%1,116,629
Jul 25, 202415.6515.6615.3715.4615.46-1.15%1,466,738
Jul 24, 202415.6615.6915.3715.6415.64-0.45%1,417,101
Jul 23, 202415.5515.7415.5215.7115.71-1,533,882
Jul 22, 202415.5215.9215.5215.7115.713.63%2,513,464
Jul 19, 202414.8215.3214.6515.1615.162.85%5,784,576
Jul 18, 202415.0415.0814.6214.7414.74-3.03%714,125
Jul 17, 202414.9215.3314.8815.2015.201.20%744,374
Jul 16, 202414.9515.0714.7915.0215.020.07%1,179,939
Jul 15, 202415.0715.1914.9515.0115.01-1.70%601,484
Jul 12, 202415.4315.4615.1715.2715.27-0.97%2,767,777
Jul 11, 202415.7115.7415.4215.4215.42-1.34%2,776,114
Jul 10, 202415.6515.7915.4615.6315.630.97%3,361,730
Jul 9, 202415.4215.5915.3515.4815.482.31%2,333,098
Jul 8, 202414.9315.2514.9315.1315.131.20%1,325,051
Jul 5, 202414.8914.9914.6814.9514.954.25%1,597,310
Jul 3, 202414.0914.3613.9814.3414.344.29%918,681
Jul 2, 202413.8213.9013.6313.7513.75-0.43%491,760
Jul 1, 202413.5014.1513.5013.8113.812.68%1,064,812
Jun 28, 202413.3213.5813.1113.4513.45-0.52%774,665
Jun 27, 202413.7413.9213.1713.5213.52-2.17%1,461,971
Jun 26, 202413.9313.9913.8113.8213.82-2.61%844,377
Jun 25, 202414.5114.5214.1414.1914.19-1.18%695,235
Jun 24, 202414.1314.4114.1114.3614.364.21%1,110,272
Jun 21, 202413.7113.8513.6813.7813.783.84%1,104,222
Jun 20, 202413.4313.5713.1013.2713.27-0.23%1,416,677
Jun 18, 202413.2414.7313.2413.3013.30-3.27%2,023,378
Jun 17, 202413.7713.8613.6713.7513.75-1.22%551,290
Jun 14, 202413.7513.9813.6813.9213.920.43%695,892
Jun 13, 202413.6813.9013.4613.8613.862.21%1,045,846
Jun 12, 202414.0714.0713.4913.5613.56-3.28%1,160,557
Jun 11, 202414.0514.1313.9814.0214.020.07%420,701
Jun 10, 202413.7514.0313.7514.0114.010.94%256,599
Jun 7, 202414.3514.3613.8813.8813.88-5.64%753,537
Jun 6, 202414.9315.0114.6714.7114.71-0.20%1,052,669
Jun 5, 202414.1514.9114.1314.7414.744.54%1,321,883
Jun 4, 202413.9714.2313.8714.1014.100.50%1,176,124
Jun 3, 202414.0914.1713.9714.0314.03-0.85%375,059
May 31, 202414.1714.1813.9514.1514.15-1.67%785,710
May 30, 202414.3514.4914.3214.3914.390.35%322,776
May 29, 202414.3514.4414.2814.3414.34-0.83%481,295
May 28, 202414.5414.6214.3214.4614.46-0.89%793,373
May 24, 202414.6114.7914.5514.5914.590.34%447,680
May 23, 202414.5114.6114.3514.5414.540.35%523,439
May 22, 202414.7214.7414.4714.4914.49-3.27%776,664
May 21, 202415.1915.1914.8614.9814.98-1.38%653,993
May 20, 202415.1515.3815.1115.1915.19-1.04%460,320
May 17, 202415.3915.5115.3115.3515.35-1.16%569,070
May 16, 202415.4815.6615.3915.5315.531.17%669,713
May 15, 202415.3315.3915.2115.3515.35-0.07%668,541
May 14, 202415.3015.4115.2815.3615.361.19%621,255
May 13, 202415.3615.4015.1715.1815.180.46%540,115
May 10, 202415.4015.4215.1015.1115.11-1.76%957,832
May 9, 202415.2315.4415.0415.3815.38-1.91%820,338
May 8, 202415.6915.9015.6115.6815.68-0.88%1,043,335
May 7, 202415.8715.9515.7215.8215.820.64%1,065,882
May 6, 202415.8116.0015.7015.7215.72-0.95%1,211,807
May 3, 202416.0816.0915.8215.8715.871.02%866,235