Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
16.56
-0.56 (-3.24%)
Nov 21, 2024, 12:44 PM EST - Market open

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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