Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) NYSE

23.19

-0.35(-1.49%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202623.5423.1923.1923.5523.071.27M
January 12, 202623.9723.5423.5424.0823.541.24M
January 09, 202624.6824.5824.5824.824.44828,707
January 08, 202624.124.5224.5224.5224.11.42M
January 07, 202624.0723.9923.9924.1223.811.03M
January 06, 202624.4924.2524.2524.7424.2936,702
January 05, 202624.2624.2124.2124.4824915,000
January 02, 202624.3324.3724.3724.4624.211.4M
December 31, 202524.1223.8523.8524.1323.77558,400
December 30, 202524.1924.1424.1424.2523.991.16M
December 29, 202523.8123.5823.5823.9723.55514,812
December 26, 202524.2224.4924.1524.5324.21616,053
December 24, 202525.3425.3125.3125.3425.14233,834
December 23, 202524.8425.3225.3225.4424.811.43M
December 22, 202524.1524.3824.3824.3824.141.03M
December 19, 202524.8424.5424.5425.1724.522.48M
December 18, 202524.124.4824.4824.6423.991.51M
December 17, 202524.124.2624.2624.4323.971.57M
December 16, 202525.0724.4924.4925.0824.441.1M
December 15, 202525.625.6625.6625.8425.58896,323
December 12, 202525.3225.1825.1825.5124.941.18M
December 11, 202524.7324.7324.7325.1124.73864,300
December 10, 202524.7824.5824.5824.8224.351.04M
December 09, 202524.5925.0225.0225.2824.581M
December 08, 202525.4725.0925.0925.5124.71.26M
December 05, 202526.7125.0625.0627.2524.933.04M
December 04, 202526.9826.8826.8827.0526.72892,106
December 03, 202526.9126.6926.6926.9126.53863,622
December 02, 202526.6926.9526.9527.0826.621.33M
December 01, 202526.2326.0426.0426.3925.96694,737
November 28, 202526.4326.3726.3726.4326.16325,504
November 26, 202526.526.4526.4526.5726.25517,600
November 25, 202525.9825.9425.9426.1325.77932,890
November 24, 202525.6226.0426.0426.0425.541.07M
November 21, 202525.325.425.425.4625.06803,413
November 20, 202525.8525.1525.1526.125.141.05M
November 19, 202525.7225.7125.7125.8425.431.01M
November 18, 202525.9325.4925.4926.0325.491.03M
November 17, 202526.6526.1426.1426.7526.041.14M
November 14, 202526.9626.8326.8327.1226.811.39M
November 13, 202526.7526.5726.5726.8526.321.61M
November 12, 202526.2126.6626.6626.7426.071.1M
November 11, 202526.326.0226.0226.4225.852.91M
November 10, 202525.9725.6925.6926.0825.631.05M
November 07, 202525.4525.6925.6925.7425.35899,301
November 06, 202525.8225.5325.5325.8825.42667,006
November 05, 202525.2525.5425.5425.6125.131M
November 04, 202524.7624.7324.7324.9924.72693,154
November 03, 202524.8224.8924.8924.9624.71.22M
October 31, 202524.5824.5424.5424.6324.28770,811
October 30, 202524.3524.4824.4824.6924.28937,713
October 29, 202524.8424.4824.4824.8924.48862,500
October 28, 202524.5224.6324.6324.724.37453,410
October 27, 20252524.6124.6125.0724.36732,588
October 24, 202524.7124.7224.7224.8524.461.14M
October 23, 202524.424.3324.3324.4424.15511,624
October 22, 202524.224.1624.1624.4724.061.32M
October 21, 202524.1723.9923.9924.3623.991.29M
October 20, 202524.2424.2224.2224.424.15840,700
October 17, 202523.5923.8623.8624.0123.58812,236
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved