SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
27.56
-0.380 -1.379%
Share volume: 1,696,357
Last Updated: 03-06-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.94
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $27.18 | $27.18 | $27.72 | $27.72 | $27.12 | $27.12 | $27.56 | $27.56 | 1,696,357 | $1,696,357.00 |
| 03-05-2026 | $28.27 | $28.27 | $28.43 | $28.43 | $27.50 | $27.50 | $27.94 | $27.94 | 2,043,972 | $2,043,972.00 |
| 03-04-2026 | $28.93 | $28.93 | $29.23 | $29.23 | $28.62 | $28.62 | $29.13 | $29.13 | 1,650,621 | $1,650,621.00 |
| 03-03-2026 | $27.81 | $27.81 | $28.44 | $28.44 | $27.18 | $27.18 | $28.05 | $28.05 | 2,310,991 | $2,310,991.00 |
| 03-02-2026 | $28.81 | $28.81 | $29.85 | $29.85 | $28.78 | $28.78 | $29.61 | $29.61 | 1,599,506 | $1,599,506.00 |
| 02-27-2026 | $29.84 | $29.84 | $30.24 | $30.24 | $29.74 | $29.74 | $30.01 | $30.01 | 995,550 | $995,550.00 |
| 02-26-2026 | $30.39 | $30.39 | $30.49 | $30.49 | $29.84 | $29.84 | $30.29 | $30.29 | 1,322,615 | $1,322,615.00 |
| 02-25-2026 | $30.12 | $30.12 | $30.63 | $30.63 | $30.06 | $30.06 | $30.51 | $30.51 | 1,033,937 | $1,033,937.00 |
| 02-24-2026 | $29.38 | $29.38 | $29.88 | $29.88 | $29.29 | $29.29 | $29.83 | $29.83 | 1,267,485 | $1,267,485.00 |
| 02-23-2026 | $29.50 | $29.50 | $29.90 | $29.90 | $29.31 | $29.31 | $29.40 | $29.40 | 676,977 | $676,977.00 |