SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
34.7
0.160 0.461%
Share volume: 1,498,186
Last Updated: 04-24-2026
Utilities/Water Supply:
0.32%
PREVIOUS CLOSE
CHG
CHG%
$34.54
0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $34.47 | $34.47 | $34.90 | $34.90 | $34.40 | $34.40 | $34.70 | $34.70 | 1,498,186 | $1,498,147.00 |
| 04-23-2026 | $35.03 | $35.03 | $35.59 | $35.59 | $34.42 | $34.42 | $34.54 | $34.54 | 1,484,786 | $1,484,786.00 |
| 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 |