Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
4.970
+0.130 (2.69%)
Nov 11, 2026, 4:00 PM EST - Market closed
SBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.01 | 5.03 | 4.96 | 4.97 | 4.97 | 2.69% | 5,123,820 |
| Nov 10, 2026 | 4.96 | 4.96 | 4.76 | 4.84 | 4.84 | -2.22% | 16,102,119 |
| Nov 9, 2026 | 4.82 | 4.99 | 4.81 | 4.95 | 4.95 | 2.91% | 19,431,930 |
| Nov 6, 2026 | 4.75 | 4.86 | 4.73 | 4.81 | 4.81 | 5.48% | 19,936,146 |
| Nov 5, 2026 | 4.66 | 4.68 | 4.53 | 4.56 | 4.56 | -1.30% | 14,015,004 |
| Nov 4, 2026 | 4.55 | 4.64 | 4.52 | 4.62 | 4.62 | 4.52% | 12,285,781 |
| Nov 3, 2026 | 4.38 | 4.48 | 4.34 | 4.42 | 4.42 | -2.21% | 22,546,492 |
| Nov 2, 2026 | 4.53 | 4.59 | 4.49 | 4.52 | 4.52 | -0.44% | 4,426,090 |
| Oct 30, 2026 | 4.53 | 4.59 | 4.47 | 4.54 | 4.54 | -2.16% | 12,103,669 |
| Oct 29, 2026 | 4.70 | 4.74 | 4.56 | 4.64 | 4.64 | -0.43% | 15,701,370 |
| Oct 28, 2026 | 4.71 | 4.73 | 4.54 | 4.66 | 4.66 | -1.89% | 14,767,457 |
| Oct 27, 2026 | 4.86 | 4.87 | 4.64 | 4.75 | 4.75 | 0.42% | 25,941,638 |
| Oct 26, 2026 | 5.27 | 5.32 | 4.51 | 4.73 | 4.73 | -26.09% | 54,765,282 |
| Oct 23, 2026 | 6.36 | 6.43 | 6.23 | 6.40 | 6.40 | 2.07% | 10,476,625 |
| Oct 22, 2026 | 6.33 | 6.35 | 6.20 | 6.27 | 6.27 | -0.79% | 8,991,259 |
| Oct 21, 2026 | 6.44 | 6.48 | 6.32 | 6.32 | 6.32 | -1.25% | 8,044,837 |
| Oct 20, 2026 | 6.45 | 6.55 | 6.39 | 6.40 | 6.40 | 1.59% | 16,826,634 |
| Oct 19, 2026 | 6.39 | 6.42 | 6.26 | 6.30 | 6.30 | 0.64% | 8,067,749 |
| Oct 16, 2026 | 6.33 | 6.35 | 6.20 | 6.26 | 6.26 | - | 11,046,343 |
| Oct 15, 2026 | 6.22 | 6.34 | 6.20 | 6.26 | 6.26 | -2.49% | 10,059,323 |
| Oct 14, 2026 | 6.32 | 6.47 | 6.26 | 6.42 | 6.42 | -0.47% | 8,794,741 |
| Oct 13, 2026 | 6.50 | 6.56 | 6.43 | 6.45 | 6.45 | -4.16% | 9,368,409 |
| Oct 12, 2026 | 6.72 | 6.75 | 6.68 | 6.73 | 6.73 | -0.15% | 4,795,872 |
| Oct 9, 2026 | 6.71 | 6.79 | 6.63 | 6.74 | 6.74 | 2.28% | 15,678,449 |
| Oct 8, 2026 | 6.37 | 6.67 | 6.35 | 6.59 | 6.59 | 3.45% | 17,617,202 |
| Oct 7, 2026 | 6.42 | 6.43 | 6.33 | 6.37 | 6.37 | -0.62% | 15,621,618 |
| Oct 6, 2026 | 6.41 | 6.46 | 6.33 | 6.41 | 6.41 | 2.40% | 11,947,559 |
| Oct 5, 2026 | 6.23 | 6.36 | 6.17 | 6.26 | 6.26 | 16.36% | 28,183,402 |
| Oct 2, 2026 | 5.33 | 5.38 | 5.20 | 5.38 | 5.38 | 2.28% | 9,291,646 |
| Oct 1, 2026 | 5.28 | 5.31 | 5.17 | 5.26 | 5.26 | -0.94% | 6,096,946 |
| Sep 30, 2026 | 5.27 | 5.35 | 5.25 | 5.31 | 5.31 | 2.51% | 5,831,155 |
| Sep 29, 2026 | 5.09 | 5.20 | 5.07 | 5.18 | 5.18 | 0.78% | 6,271,939 |
| Sep 28, 2026 | 5.09 | 5.18 | 5.07 | 5.14 | 5.14 | -0.77% | 5,429,698 |
| Sep 25, 2026 | 5.17 | 5.20 | 5.09 | 5.18 | 5.18 | 0.58% | 3,876,589 |
| Sep 24, 2026 | 5.20 | 5.22 | 5.12 | 5.15 | 5.15 | -0.39% | 8,113,235 |
| Sep 23, 2026 | 5.36 | 5.39 | 5.17 | 5.17 | 5.17 | -4.08% | 8,426,312 |
| Sep 22, 2026 | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | -0.92% | 9,722,372 |
| Sep 21, 2026 | 5.43 | 5.48 | 5.36 | 5.44 | 5.44 | 2.45% | 5,555,261 |
| Sep 18, 2026 | 5.28 | 5.35 | 5.26 | 5.31 | 5.31 | 0.57% | 7,840,275 |
| Sep 17, 2026 | 5.32 | 5.33 | 5.16 | 5.28 | 5.28 | - | 5,485,851 |
| Sep 16, 2026 | 5.19 | 5.29 | 5.17 | 5.28 | 5.28 | 0.76% | 7,634,050 |
| Sep 15, 2026 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 0.38% | 6,318,969 |
| Sep 14, 2026 | 5.07 | 5.26 | 5.04 | 5.22 | 5.22 | -1.32% | 7,524,300 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.26 | 5.29 | 5.29 | -0.56% | 6,859,623 |
| Sep 10, 2026 | 5.14 | 5.33 | 5.13 | 5.32 | 5.32 | 2.70% | 7,743,199 |
| Sep 9, 2026 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -1.71% | 4,508,627 |
| Sep 8, 2026 | 5.30 | 5.37 | 5.25 | 5.27 | 5.27 | 2.33% | 9,656,892 |
| Sep 4, 2026 | 5.02 | 5.23 | 5.02 | 5.15 | 5.15 | 0.39% | 6,055,679 |
| Sep 3, 2026 | 5.21 | 5.21 | 5.08 | 5.13 | 5.13 | 0.79% | 6,993,152 |
| Sep 2, 2026 | 5.00 | 5.16 | 4.95 | 5.09 | 5.09 | 4.52% | 22,139,838 |