SBS - Companhia de Saneamento Basico do Estado de Sao Paulo.
34.54
-0.100 -0.290%
Share volume: 1,484,651
Last Updated: 04-23-2026
Utilities/Water Supply:
0.32%
PREVIOUS CLOSE
CHG
CHG%
$34.64
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $35.03 | $35.03 | $35.59 | $35.59 | $34.42 | $34.42 | $34.54 | $34.54 | 1,484,651 | $1,484,651.00 |
| 04-22-2026 | $35.25 | $35.25 | $35.45 | $35.45 | $34.64 | $34.64 | $34.64 | $34.64 | 1,876,984 | $1,876,984.00 |
| 04-21-2026 | $35.53 | $35.53 | $35.79 | $35.79 | $35.21 | $35.21 | $35.41 | $35.41 | 2,087,479 | $2,087,479.00 |
| 04-20-2026 | $34.52 | $34.52 | $35.43 | $35.43 | $34.51 | $34.51 | $35.34 | $35.34 | 2,461,243 | $2,461,243.00 |
| 04-17-2026 | $34.12 | $34.12 | $34.21 | $34.21 | $33.66 | $33.66 | $33.85 | $33.85 | 1,845,374 | $1,845,374.00 |
| 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 |