Home

Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)

25.09
+0.03 (0.12%)
NYSE · Last Trade: Dec 8th, 9:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)

DateOpenHighLowCloseVolumeAdjusted Close
12/08/202525.4725.5124.7025.091,257,54925.09
12/05/202526.7127.2524.9325.063,044,94825.06
12/04/202526.9827.0526.7126.88893,84526.88
12/03/202526.9126.9126.5326.69950,19026.69
12/02/202526.6927.0826.6226.951,329,68526.95
12/01/202526.2326.3925.9626.04698,02326.04
11/28/202526.4326.4326.1626.37325,50426.37
11/26/202526.5026.5726.2526.45517,59326.45
11/25/202525.9826.1325.7725.94932,81225.94
11/24/202525.6226.0425.5426.041,072,18526.04
11/21/202525.3025.4625.0625.40803,41325.40
11/20/202525.8526.1025.1425.151,047,61225.15
11/19/202525.7225.8425.4325.711,008,84225.71
11/18/202525.9326.0225.4925.491,029,20325.49
11/17/202526.6526.7526.0426.141,143,84026.14
11/14/202526.9627.1226.8126.831,390,97726.83
11/13/202526.7526.8526.3226.571,612,62826.57
11/12/202526.2126.7326.0726.661,102,98726.66
11/11/202526.3026.4225.8526.022,913,04526.02
11/10/202525.9726.0825.6325.691,046,05125.69
11/07/202525.4525.7325.3525.69899,30125.69
11/06/202525.8225.8825.4225.53667,00625.53
11/05/202525.2525.6125.1325.541,001,70825.54
11/04/202524.7624.9824.7124.73693,13424.73
11/03/202524.8224.9624.7024.891,215,18324.89
10/31/202524.5824.6324.2824.54770,81124.54
10/30/202524.3524.6924.2824.48937,61324.48
10/29/202524.8424.8924.4824.48862,49724.48
10/28/202524.5224.7024.3724.63453,41024.63
10/27/202525.0025.0724.3624.61732,51324.61
10/24/202524.7124.8524.4624.721,136,66824.72
10/23/202524.4024.4424.1524.33511,62424.33
10/22/202524.2024.4624.0624.161,314,97824.16
10/21/202524.1724.3623.9923.991,289,33223.99
10/20/202524.2424.4024.1524.22840,66224.22
10/17/202523.5924.0123.5723.86812,23623.86
10/16/202523.1223.7723.0823.69830,95723.69
10/15/202522.7923.2522.7923.15834,25723.15
10/14/202522.4423.0522.4222.91615,78722.91
10/13/202522.6522.7322.4722.66795,22222.66
10/10/202522.9122.9422.1322.271,271,68622.27
10/09/202523.2023.2122.8022.91552,61522.91
10/08/202523.6023.6223.0523.16889,64523.16
10/07/202523.7723.8023.2023.321,046,61223.32
10/06/202524.0324.1223.8124.05523,37724.05
10/03/202523.8624.0023.7023.99531,08223.99
10/02/202524.5524.5623.9323.95901,97023.95
10/01/202525.0025.0724.3924.611,366,72524.61
9/30/202524.8124.9324.6424.891,070,77024.89
9/29/202524.3724.5324.2324.471,110,85124.47
9/26/202524.1424.1623.9724.03586,84424.03
9/25/202524.4124.4324.0524.06656,36724.06
9/24/202524.6724.7324.5424.58860,14524.58
9/23/202524.4225.0024.3925.00932,20425.00
9/22/202524.3824.4523.9524.171,494,92124.17
9/19/202524.7824.8924.4324.561,833,02524.56
9/18/202524.0324.6023.9324.391,439,83124.39
9/17/202523.8624.1723.8023.971,433,34523.97
9/16/202524.0124.0123.6423.87859,83623.87
9/15/202523.8324.0523.8123.98920,44323.98
9/12/202523.2123.5223.1523.47844,52523.47
9/11/202523.1123.6423.0923.591,971,02723.59
9/10/202522.8823.2122.8023.11896,56223.11
9/09/202523.2523.3722.8222.82680,35422.82