Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
15.88
+0.14 (0.89%)
Jan 22, 2025, 1:04 PM EST - Market open

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.7915.8015.6215.7415.743.01%1,101,880
Jan 17, 202515.0715.4615.0715.2815.281.80%1,067,472
Jan 16, 202515.1315.2614.9115.0115.01-2.15%833,717
Jan 15, 202515.0715.4314.9115.3415.345.50%1,074,113
Jan 14, 202514.5414.6414.4614.5414.540.62%566,013
Jan 13, 202514.4414.5214.3914.4514.450.91%464,032
Jan 10, 202514.3614.4614.2514.3214.32-0.28%490,814
Jan 8, 202514.3914.4714.2914.3614.36-1.51%488,133
Jan 7, 202514.6214.7214.5314.5814.581.11%676,720
Jan 6, 202514.4014.5014.2914.4214.422.34%513,255
Jan 3, 202514.3514.3714.0414.0914.09-2.15%583,843
Jan 2, 202514.1714.4714.1414.4014.400.49%483,668
Dec 31, 202414.4014.4014.2814.3314.33-0.28%265,754
Dec 30, 202414.4014.4014.1114.3714.37-0.28%412,731
Dec 27, 202414.4014.4814.3414.4114.410.14%669,326
Dec 26, 202414.3314.5014.3114.3914.390.49%520,910
Dec 24, 202414.4514.4814.2214.3214.320.28%176,047
Dec 23, 202414.4614.6514.2214.2814.28-0.49%1,375,340
Dec 20, 202414.2414.4714.1214.3514.351.27%1,911,457
Dec 19, 202414.1614.4514.1314.1714.171.94%1,310,349
Dec 18, 202414.6614.7513.8713.9013.90-5.57%1,273,661
Dec 17, 202414.4615.0214.3714.7214.721.52%1,291,492
Dec 16, 202414.6014.7014.4814.5014.50-1.69%627,934
Dec 13, 202414.8714.9414.7014.7514.75-1.40%625,390
Dec 12, 202415.4315.4314.8014.9614.96-3.11%1,015,913
Dec 11, 202415.1915.7715.0415.4415.441.91%1,302,057
Dec 10, 202415.1815.2715.0715.1515.151.27%582,054
Dec 9, 202415.1315.1914.8714.9614.96-0.07%535,284
Dec 6, 202415.2915.3414.9114.9714.97-3.85%465,298
Dec 5, 202415.7215.8915.5415.5715.572.70%932,971
Dec 4, 202415.3215.3215.1115.1615.16-1.88%1,071,653
Dec 3, 202415.2715.5815.1615.4515.452.45%1,107,228
Dec 2, 202415.2215.3515.0715.0815.08-1.18%1,318,392
Nov 29, 202415.0215.4514.9415.2615.26-7.01%1,103,185
Nov 27, 202416.9617.1616.3516.4116.41-4.04%833,435
Nov 26, 202417.0017.1916.9917.1017.101.12%1,434,777
Nov 25, 202417.1517.1916.7916.9116.910.06%772,128
Nov 22, 202416.7416.9116.6316.9016.901.44%593,844
Nov 21, 202416.5916.6916.5016.6616.66-2.63%1,148,757
Nov 20, 202417.1917.2117.0717.1117.110.29%555,355
Nov 19, 202416.8417.1316.8417.0617.061.97%979,468
Nov 18, 202416.6016.7816.6016.7316.73-1.01%1,134,991
Nov 15, 202416.8717.1016.7216.9016.901.44%997,835
Nov 14, 202416.5316.8416.5316.6616.661.83%959,302
Nov 13, 202416.6016.6116.1816.3616.36-0.91%809,215
Nov 12, 202416.2216.6516.2216.5116.513.45%847,648
Nov 11, 202415.7316.0415.5715.9615.962.31%721,855
Nov 8, 202415.5815.7115.4715.6015.60-1.52%689,040
Nov 7, 202416.4416.4415.7715.8415.84-2.04%850,965
Nov 6, 202415.6216.3415.5716.1716.171.70%1,311,305
Nov 5, 202415.5515.9415.5415.9015.901.08%934,714
Nov 4, 202415.8015.9115.7115.7315.733.28%967,814
Nov 1, 202415.8115.8615.2315.2315.23-4.15%711,861
Oct 31, 202415.9516.0415.8915.8915.89-1.00%997,108
Oct 30, 202416.0016.1715.9316.0516.050.38%640,167
Oct 29, 202416.0516.2715.9515.9915.99-0.44%658,822
Oct 28, 202416.2116.2716.0416.0616.060.44%666,501
Oct 25, 202415.9016.2115.8315.9915.990.50%851,385
Oct 24, 202415.7415.9815.6315.9115.910.38%1,391,155
Oct 23, 202415.8715.9215.7115.8515.85-1.00%1,245,903
Oct 22, 202416.0916.1915.9416.0116.01-1.17%662,739
Oct 21, 202416.1016.2516.0116.2016.200.81%563,984
Oct 18, 202416.4516.4616.0716.0716.07-1.77%791,793
Oct 17, 202416.0716.3916.0416.3616.360.68%1,174,560
Oct 16, 202415.9716.3315.9716.2516.250.49%1,351,633
Oct 15, 202416.0916.2216.0416.1716.170.12%1,187,868
Oct 14, 202415.8816.1815.7816.1516.152.47%1,274,409
Oct 11, 202415.7015.7715.5815.7615.76-0.88%1,782,621
Oct 10, 202415.8815.9515.8115.9015.90-0.31%1,153,663
Oct 9, 202416.0016.1915.8815.9515.95-2.33%1,648,045
Oct 8, 202416.1816.3516.1516.3316.33-0.06%943,513
Oct 7, 202416.5816.6616.2816.3416.340.99%1,129,235
Oct 4, 202416.1516.1916.0816.1816.18-0.19%974,811
Oct 3, 202416.2516.3216.0816.2116.21-2.23%697,898
Oct 2, 202416.7316.7816.5616.5816.580.48%993,315
Oct 1, 202416.6716.7116.4616.5016.50-0.24%657,402
Sep 30, 202416.4716.6116.4116.5416.54-0.12%1,178,860
Sep 27, 202416.7716.8016.5216.5616.56-1.25%811,658
Sep 26, 202416.9016.9816.7316.7716.770.30%1,025,038
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