SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
29.43
0.660 2.243%
Share volume: 1,271,103
Last Updated: 03-30-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$28.77
0.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $29.24 | $29.24 | $29.56 | $29.56 | $28.92 | $28.92 | $29.43 | $29.43 | 1,271,103 | $1,271,103.00 |
| 03-27-2026 | $28.83 | $28.83 | $29.30 | $29.30 | $28.64 | $28.64 | $28.77 | $28.77 | 1,044,839 | $1,044,839.00 |
| 03-26-2026 | $29.54 | $29.33 | $29.85 | $29.64 | $28.96 | $28.75 | $29.01 | $28.80 | 754,170 | $754,170.00 |
| 03-25-2026 | $29.74 | $29.53 | $30.04 | $29.83 | $29.38 | $29.17 | $29.86 | $29.65 | 1,627,746 | $1,627,746.00 |
| 03-24-2026 | $28.53 | $28.53 | $29.13 | $29.13 | $28.37 | $28.37 | $29.10 | $29.10 | 1,159,612 | $1,159,612.00 |
| 03-23-2026 | $29.05 | $29.05 | $29.60 | $29.60 | $28.70 | $28.70 | $29.13 | $29.13 | 1,648,238 | $1,648,238.00 |
| 03-20-2026 | $28.68 | $28.68 | $28.91 | $28.91 | $27.75 | $27.75 | $27.90 | $27.90 | 2,568,978 | $2,568,978.00 |
| 03-19-2026 | $28.41 | $28.41 | $29.28 | $29.28 | $27.49 | $27.49 | $29.15 | $29.15 | 1,851,848 | $1,851,848.00 |
| 03-18-2026 | $28.46 | $28.46 | $28.74 | $28.74 | $28.12 | $28.12 | $28.12 | $28.12 | 1,472,197 | $1,472,197.00 |
| 03-17-2026 | $28.44 | $28.44 | $29.13 | $29.13 | $28.32 | $28.32 | $28.76 | $28.76 | 2,314,107 | $2,314,107.00 |