SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
6.04
-0.220 -3.642%
Share volume: 5,078,634
Last Updated: 05-12-2026
Utilities/Water Supply:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$6.26
-0.22
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $6.16 | $6.16 | $6.21 | $6.21 | $6.02 | $6.02 | $6.04 | $6.04 | 5,078,634 | $5,078,634.00 |
| 05-11-2026 | $6.36 | $6.36 | $6.36 | $6.36 | $6.22 | $6.22 | $6.26 | $6.26 | 4,306,988 | $4,306,988.00 |
| 05-08-2026 | $6.43 | $6.43 | $6.48 | $6.48 | $6.34 | $6.34 | $6.35 | $6.35 | 3,220,847 | $3,220,847.00 |
| 05-07-2026 | $6.58 | $6.58 | $6.59 | $6.59 | $6.35 | $6.35 | $6.37 | $6.37 | 5,046,143 | $5,046,143.00 |
| 05-06-2026 | $33.67 | $6.73 | $33.85 | $6.77 | $32.93 | $6.59 | $33.16 | $6.63 | 1,999,619 | $9,998,095.00 |
| 05-05-2026 | $33.10 | $6.62 | $33.80 | $6.76 | $32.78 | $6.56 | $33.50 | $6.70 | 792,560 | $3,962,800.00 |
| 05-04-2026 | $33.40 | $6.68 | $33.82 | $6.76 | $32.82 | $6.56 | $32.86 | $6.57 | 1,008,218 | $5,041,090.00 |
| 05-01-2026 | $33.54 | $33.54 | $33.61 | $33.61 | $33.20 | $33.20 | $33.29 | $33.29 | 569,579 | $569,579.00 |
| 04-30-2026 | $33.15 | $33.15 | $33.75 | $33.75 | $33.15 | $33.15 | $33.63 | $33.63 | 1,152,949 | $1,152,949.00 |
| 04-29-2026 | $33.38 | $33.38 | $33.76 | $33.76 | $32.88 | $32.88 | $32.94 | $32.94 | 1,500,268 | $1,500,268.00 |