Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)
4.8100
+0.2500 (5.48%)
NYSE · Last Trade: Nov 8th, 10:56 AM EST
Historical Prices For Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 4.75 | 4.86 | 4.72 | 4.81 | 19,936,148 | 4.81 |
| 11/05/2026 | 4.66 | 4.68 | 4.53 | 4.56 | 14,014,669 | 4.56 |
| 11/04/2026 | 4.55 | 4.63 | 4.52 | 4.62 | 12,285,774 | 4.62 |
| 11/03/2026 | 4.38 | 4.48 | 4.33 | 4.42 | 22,546,491 | 4.42 |
| 11/02/2026 | 4.53 | 4.59 | 4.49 | 4.52 | 4,426,087 | 4.52 |
| 10/30/2026 | 4.53 | 4.58 | 4.47 | 4.54 | 12,103,670 | 4.54 |
| 10/29/2026 | 4.70 | 4.74 | 4.56 | 4.64 | 15,701,299 | 4.64 |
| 10/28/2026 | 4.71 | 4.72 | 4.54 | 4.66 | 14,767,456 | 4.66 |
| 10/27/2026 | 4.86 | 4.87 | 4.64 | 4.75 | 25,941,602 | 4.75 |
| 10/26/2026 | 5.27 | 5.32 | 4.51 | 4.73 | 54,764,801 | 4.73 |
| 10/23/2026 | 6.36 | 6.43 | 6.22 | 6.40 | 10,476,627 | 6.40 |
| 10/22/2026 | 6.33 | 6.35 | 6.20 | 6.27 | 8,991,260 | 6.27 |
| 10/21/2026 | 6.44 | 6.48 | 6.32 | 6.32 | 8,044,836 | 6.32 |
| 10/20/2026 | 6.45 | 6.54 | 6.39 | 6.40 | 16,826,652 | 6.40 |
| 10/19/2026 | 6.39 | 6.42 | 6.26 | 6.30 | 8,067,748 | 6.30 |
| 10/16/2026 | 6.33 | 6.34 | 6.20 | 6.26 | 11,047,518 | 6.26 |
| 10/15/2026 | 6.22 | 6.34 | 6.20 | 6.26 | 10,154,794 | 6.26 |
| 10/14/2026 | 6.32 | 6.47 | 6.26 | 6.42 | 8,795,741 | 6.42 |
| 10/13/2026 | 6.50 | 6.55 | 6.43 | 6.45 | 9,400,051 | 6.45 |
| 10/12/2026 | 6.72 | 6.74 | 6.68 | 6.73 | 4,795,877 | 6.73 |
| 10/09/2026 | 6.71 | 6.79 | 6.63 | 6.74 | 15,750,113 | 6.74 |
| 10/08/2026 | 6.37 | 6.67 | 6.35 | 6.59 | 17,772,254 | 6.59 |
| 10/07/2026 | 6.42 | 6.43 | 6.33 | 6.37 | 15,621,735 | 6.37 |
| 10/06/2026 | 6.41 | 6.46 | 6.33 | 6.41 | 12,478,754 | 6.41 |
| 10/05/2026 | 6.23 | 6.36 | 6.17 | 6.26 | 28,764,985 | 6.26 |
| 10/02/2026 | 5.33 | 5.38 | 5.20 | 5.38 | 9,292,192 | 5.38 |
| 10/01/2026 | 5.28 | 5.30 | 5.17 | 5.26 | 6,097,278 | 5.26 |
| 9/30/2026 | 5.27 | 5.35 | 5.25 | 5.31 | 5,831,170 | 5.31 |
| 9/29/2026 | 5.09 | 5.20 | 5.07 | 5.18 | 6,271,994 | 5.18 |
| 9/28/2026 | 5.09 | 5.18 | 5.07 | 5.14 | 5,429,701 | 5.14 |
| 9/25/2026 | 5.17 | 5.20 | 5.09 | 5.18 | 3,876,639 | 5.18 |
| 9/24/2026 | 5.20 | 5.21 | 5.12 | 5.15 | 8,113,492 | 5.15 |
| 9/23/2026 | 5.36 | 5.38 | 5.17 | 5.17 | 8,432,029 | 5.17 |
| 9/22/2026 | 5.39 | 5.43 | 5.36 | 5.39 | 9,722,477 | 5.39 |
| 9/21/2026 | 5.43 | 5.48 | 5.36 | 5.44 | 5,555,321 | 5.44 |
| 9/18/2026 | 5.28 | 5.34 | 5.25 | 5.31 | 7,852,659 | 5.31 |
| 9/17/2026 | 5.32 | 5.33 | 5.16 | 5.28 | 5,486,308 | 5.28 |
| 9/16/2026 | 5.19 | 5.29 | 5.17 | 5.28 | 7,634,958 | 5.28 |
| 9/15/2026 | 5.20 | 5.30 | 5.20 | 5.24 | 6,319,009 | 5.24 |
| 9/14/2026 | 5.07 | 5.25 | 5.04 | 5.22 | 7,525,472 | 5.22 |
| 9/11/2026 | 5.35 | 5.35 | 5.26 | 5.29 | 6,871,959 | 5.29 |
| 9/10/2026 | 5.14 | 5.33 | 5.13 | 5.32 | 7,743,363 | 5.32 |
| 9/09/2026 | 5.22 | 5.27 | 5.16 | 5.18 | 4,508,638 | 5.18 |
| 9/08/2026 | 5.30 | 5.37 | 5.25 | 5.27 | 9,658,904 | 5.27 |
| 9/04/2026 | 5.02 | 5.23 | 5.02 | 5.15 | 6,055,701 | 5.15 |
| 9/03/2026 | 5.21 | 5.21 | 5.08 | 5.13 | 6,993,177 | 5.13 |
| 9/02/2026 | 5.00 | 5.16 | 4.95 | 5.09 | 24,144,400 | 5.09 |
| 9/01/2026 | 4.90 | 5.03 | 4.86 | 4.87 | 14,418,690 | 4.87 |
| 8/31/2026 | 4.91 | 4.96 | 4.84 | 4.86 | 12,627,346 | 4.86 |
| 8/28/2026 | 4.83 | 4.89 | 4.75 | 4.87 | 23,011,619 | 4.87 |
| 8/27/2026 | 4.84 | 4.88 | 4.79 | 4.82 | 12,378,029 | 4.82 |
| 8/26/2026 | 4.91 | 4.93 | 4.83 | 4.85 | 7,177,164 | 4.85 |
| 8/25/2026 | 4.66 | 4.81 | 4.59 | 4.80 | 6,950,335 | 4.80 |
| 8/24/2026 | 4.51 | 4.67 | 4.51 | 4.63 | 12,886,968 | 4.63 |
| 8/21/2026 | 4.49 | 4.64 | 4.49 | 4.61 | 13,298,620 | 4.61 |
| 8/20/2026 | 4.55 | 4.60 | 4.45 | 4.46 | 9,932,621 | 4.46 |
| 8/19/2026 | 4.62 | 4.68 | 4.57 | 4.57 | 7,686,354 | 4.57 |
| 8/18/2026 | 4.54 | 4.59 | 4.52 | 4.55 | 8,805,521 | 4.55 |
| 8/17/2026 | 4.62 | 4.64 | 4.55 | 4.58 | 13,531,787 | 4.58 |
| 8/14/2026 | 4.54 | 4.62 | 4.48 | 4.60 | 12,817,240 | 4.60 |
| 8/13/2026 | 4.86 | 4.99 | 4.60 | 4.68 | 31,863,145 | 4.68 |
| 8/12/2026 | 5.08 | 5.11 | 5.02 | 5.10 | 7,663,085 | 5.10 |
| 8/11/2026 | 5.20 | 5.23 | 5.01 | 5.03 | 7,956,296 | 5.03 |
| 8/10/2026 | 5.28 | 5.28 | 5.17 | 5.21 | 5,795,651 | 5.21 |