SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
33.85
0.370 1.093%
Share volume: 1,845,374
Last Updated: 04-17-2026
Utilities/Water Supply:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$33.48
0.37
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $34.12 | $34.12 | $34.21 | $34.21 | $33.66 | $33.66 | $33.85 | $33.85 | 1,845,374 | $1,845,302.00 |
| 04-16-2026 | $34.03 | $34.03 | $34.05 | $34.05 | $33.37 | $33.37 | $33.48 | $33.48 | 1,340,010 | $1,340,010.00 |
| 04-15-2026 | $33.96 | $33.96 | $34.14 | $34.14 | $33.49 | $33.49 | $34.01 | $34.01 | 2,090,374 | $2,090,374.00 |
| 04-14-2026 | $34.15 | $34.15 | $34.28 | $34.28 | $33.78 | $33.78 | $33.80 | $33.80 | 1,029,994 | $1,029,994.00 |
| 04-13-2026 | $33.65 | $33.65 | $33.96 | $33.96 | $33.38 | $33.38 | $33.68 | $33.68 | 1,743,896 | $1,743,896.00 |
| 04-10-2026 | $33.50 | $33.50 | $34.23 | $34.23 | $33.50 | $33.50 | $34.11 | $34.11 | 1,348,278 | $1,348,278.00 |
| 04-09-2026 | $32.15 | $32.15 | $33.14 | $33.14 | $32.15 | $32.15 | $32.99 | $32.99 | 1,108,274 | $1,108,274.00 |
| 04-08-2026 | $31.78 | $31.78 | $31.88 | $31.88 | $31.38 | $31.38 | $31.71 | $31.71 | 1,020,471 | $1,020,471.00 |
| 04-07-2026 | $30.10 | $30.10 | $30.50 | $30.50 | $29.77 | $29.77 | $30.44 | $30.44 | 947,342 | $947,342.00 |
| 04-06-2026 | $30.51 | $30.51 | $30.76 | $30.76 | $30.17 | $30.17 | $30.27 | $30.27 | 530,960 | $530,960.00 |