Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
22.42
+0.29 (1.31%)
Sep 4, 2025, 4:00 PM - Market closed
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.25 | 22.46 | 22.15 | 22.42 | 22.42 | 1.31% | 637,059 |
| Sep 3, 2025 | 22.14 | 22.27 | 22.02 | 22.13 | 22.13 | -0.09% | 1,129,243 |
| Sep 2, 2025 | 21.90 | 22.37 | 21.88 | 22.15 | 22.15 | -2.21% | 1,659,872 |
| Aug 29, 2025 | 22.52 | 22.74 | 22.44 | 22.65 | 22.65 | 1.03% | 967,583 |
| Aug 28, 2025 | 22.27 | 22.70 | 22.20 | 22.42 | 22.42 | 1.17% | 1,282,791 |
| Aug 27, 2025 | 21.62 | 22.18 | 21.61 | 22.16 | 22.16 | 3.07% | 984,694 |
| Aug 26, 2025 | 21.87 | 21.93 | 21.23 | 21.50 | 21.50 | -2.67% | 941,419 |
| Aug 25, 2025 | 22.03 | 22.27 | 22.03 | 22.09 | 22.09 | 0.64% | 600,284 |
| Aug 22, 2025 | 21.35 | 22.01 | 21.32 | 21.95 | 21.95 | 2.91% | 830,365 |
| Aug 21, 2025 | 21.26 | 21.49 | 21.18 | 21.33 | 21.33 | 1.38% | 820,538 |
| Aug 20, 2025 | 20.98 | 21.18 | 20.97 | 21.04 | 21.04 | 0.38% | 787,298 |
| Aug 19, 2025 | 21.12 | 21.29 | 20.89 | 20.96 | 20.96 | -4.55% | 1,222,689 |
| Aug 18, 2025 | 21.76 | 22.04 | 21.75 | 21.96 | 21.96 | 1.71% | 604,220 |
| Aug 15, 2025 | 21.74 | 21.81 | 21.48 | 21.59 | 21.59 | -0.51% | 667,768 |
| Aug 14, 2025 | 22.06 | 22.39 | 21.70 | 21.70 | 21.70 | -2.82% | 1,282,485 |
| Aug 13, 2025 | 22.65 | 22.82 | 22.17 | 22.33 | 22.33 | -1.76% | 2,414,716 |
| Aug 12, 2025 | 22.04 | 22.88 | 21.65 | 22.73 | 22.73 | 11.92% | 3,336,476 |
| Aug 11, 2025 | 20.29 | 20.40 | 20.00 | 20.31 | 20.31 | -0.88% | 867,857 |
| Aug 8, 2025 | 20.58 | 20.66 | 20.38 | 20.49 | 20.49 | -0.29% | 1,106,664 |
| Aug 7, 2025 | 20.13 | 20.66 | 20.08 | 20.55 | 20.55 | 2.70% | 1,123,873 |
| Aug 6, 2025 | 19.65 | 20.03 | 19.62 | 20.01 | 20.01 | 2.51% | 1,142,329 |
| Aug 5, 2025 | 19.68 | 19.80 | 19.52 | 19.52 | 19.52 | -0.36% | 659,698 |
| Aug 4, 2025 | 19.79 | 19.85 | 19.47 | 19.59 | 19.59 | 0.41% | 493,004 |
| Aug 1, 2025 | 19.89 | 19.91 | 19.45 | 19.51 | 19.51 | 1.19% | 1,294,912 |
| Jul 31, 2025 | 18.97 | 19.39 | 18.93 | 19.28 | 19.28 | -1.23% | 1,139,824 |
| Jul 30, 2025 | 19.06 | 19.78 | 18.97 | 19.52 | 19.52 | 1.46% | 2,093,162 |
| Jul 29, 2025 | 19.06 | 19.45 | 19.03 | 19.24 | 19.24 | 0.52% | 1,927,819 |
| Jul 28, 2025 | 19.16 | 19.16 | 18.88 | 19.14 | 19.14 | -0.88% | 1,724,242 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.23 | 19.31 | 19.31 | -2.08% | 1,572,763 |
| Jul 24, 2025 | 19.79 | 19.87 | 19.63 | 19.72 | 19.72 | -1.89% | 788,348 |
| Jul 23, 2025 | 19.78 | 20.12 | 19.69 | 20.10 | 20.10 | 1.98% | 1,033,019 |
| Jul 22, 2025 | 20.05 | 20.06 | 19.66 | 19.71 | 19.71 | -0.90% | 967,746 |
| Jul 21, 2025 | 19.90 | 20.02 | 19.77 | 19.89 | 19.89 | 0.71% | 685,322 |
| Jul 18, 2025 | 20.23 | 20.37 | 19.70 | 19.75 | 19.75 | -2.13% | 696,289 |
| Jul 17, 2025 | 19.99 | 20.23 | 19.89 | 20.18 | 20.18 | -0.05% | 571,936 |
| Jul 16, 2025 | 19.93 | 20.26 | 19.80 | 20.19 | 20.19 | 0.60% | 790,046 |
| Jul 15, 2025 | 20.00 | 20.11 | 19.75 | 20.07 | 20.07 | 0.90% | 1,070,097 |
| Jul 14, 2025 | 20.01 | 20.07 | 19.88 | 19.89 | 19.89 | -1.04% | 550,869 |
| Jul 11, 2025 | 20.06 | 20.12 | 19.81 | 20.10 | 20.10 | -0.10% | 1,411,873 |
| Jul 10, 2025 | 19.86 | 20.24 | 19.55 | 20.12 | 20.12 | -2.38% | 2,851,392 |
| Jul 9, 2025 | 20.96 | 21.03 | 20.54 | 20.61 | 20.61 | -1.67% | 587,653 |
| Jul 8, 2025 | 20.91 | 21.02 | 20.69 | 20.96 | 20.96 | -0.76% | 947,965 |
| Jul 7, 2025 | 21.59 | 21.64 | 21.02 | 21.12 | 21.12 | -2.85% | 915,067 |
| Jul 3, 2025 | 21.45 | 21.85 | 21.45 | 21.74 | 21.74 | 2.02% | 679,014 |
| Jul 2, 2025 | 21.77 | 21.77 | 21.04 | 21.31 | 21.31 | -3.57% | 1,220,698 |
| Jul 1, 2025 | 22.01 | 22.18 | 21.89 | 22.10 | 22.10 | 0.59% | 796,819 |
| Jun 30, 2025 | 21.19 | 22.01 | 21.10 | 21.97 | 21.97 | 4.77% | 1,120,892 |
| Jun 27, 2025 | 20.93 | 21.04 | 20.80 | 20.97 | 20.97 | 0.53% | 477,856 |
| Jun 26, 2025 | 20.65 | 20.91 | 20.56 | 20.86 | 20.86 | 2.20% | 561,014 |
| Jun 25, 2025 | 20.52 | 20.67 | 20.29 | 20.41 | 20.41 | -1.83% | 671,822 |