Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)
4.6800
+0.00 (0.00%)
NYSE· Last Trade: Aug 14th, 8:26 AM EDT
Historical Prices For Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 8/07/2026 | 5.41 | 5.45 | 5.28 | 5.31 | 4,147,201 | 5.31 |
| 8/06/2026 | 5.41 | 5.46 | 5.36 | 5.37 | 4,057,754 | 5.37 |
| 8/05/2026 | 5.53 | 5.63 | 5.42 | 5.43 | 3,789,690 | 5.43 |
| 8/04/2026 | 5.52 | 5.52 | 5.39 | 5.43 | 8,152,328 | 5.43 |
| 8/03/2026 | 5.49 | 5.49 | 5.34 | 5.43 | 6,227,094 | 5.43 |
| 7/31/2026 | 5.50 | 5.54 | 5.45 | 5.45 | 6,117,214 | 5.45 |
| 7/30/2026 | 5.33 | 5.49 | 5.31 | 5.47 | 8,541,495 | 5.47 |
| 7/29/2026 | 5.48 | 5.49 | 5.24 | 5.26 | 10,761,312 | 5.26 |
| 7/28/2026 | 5.72 | 5.76 | 5.50 | 5.52 | 7,834,802 | 5.52 |
| 7/27/2026 | 5.64 | 5.70 | 5.62 | 5.68 | 4,164,522 | 5.68 |
| 7/24/2026 | 5.66 | 5.68 | 5.59 | 5.61 | 6,238,973 | 5.61 |
| 7/23/2026 | 5.70 | 5.74 | 5.63 | 5.73 | 7,798,843 | 5.73 |
| 7/22/2026 | 5.70 | 5.86 | 5.70 | 5.83 | 5,088,805 | 5.83 |
| 7/21/2026 | 5.73 | 5.74 | 5.59 | 5.68 | 3,452,746 | 5.68 |
| 7/20/2026 | 5.77 | 5.82 | 5.72 | 5.75 | 4,447,996 | 5.75 |
| 7/17/2026 | 5.70 | 5.82 | 5.70 | 5.75 | 3,971,560 | 5.75 |
| 7/16/2026 | 5.81 | 5.91 | 5.75 | 5.79 | 6,028,581 | 5.79 |
| 7/15/2026 | 5.97 | 6.00 | 5.89 | 5.92 | 5,252,540 | 5.92 |
| 7/14/2026 | 6.02 | 6.04 | 5.95 | 5.97 | 4,226,510 | 5.97 |
| 7/13/2026 | 6.01 | 6.04 | 5.90 | 5.93 | 3,167,894 | 5.93 |
| 7/10/2026 | 6.00 | 6.09 | 6.00 | 6.06 | 4,973,359 | 6.06 |
| 7/09/2026 | 5.73 | 5.89 | 5.71 | 5.84 | 7,817,682 | 5.84 |
| 7/08/2026 | 5.70 | 5.74 | 5.67 | 5.70 | 4,515,204 | 5.70 |
| 7/07/2026 | 5.78 | 5.83 | 5.67 | 5.72 | 4,156,328 | 5.72 |
| 7/06/2026 | 5.84 | 5.86 | 5.75 | 5.81 | 4,660,530 | 5.81 |
| 7/02/2026 | 5.80 | 5.87 | 5.74 | 5.75 | 4,237,925 | 5.75 |
| 7/01/2026 | 5.70 | 5.78 | 5.65 | 5.75 | 6,979,679 | 5.75 |
| 6/30/2026 | 5.68 | 5.83 | 5.65 | 5.78 | 7,466,548 | 5.78 |
| 6/29/2026 | 5.70 | 5.83 | 5.70 | 5.81 | 8,434,554 | 5.81 |
| 6/26/2026 | 5.67 | 5.80 | 5.65 | 5.79 | 7,407,241 | 5.79 |
| 6/25/2026 | 5.62 | 5.68 | 5.53 | 5.63 | 8,588,648 | 5.63 |
| 6/24/2026 | 5.46 | 5.55 | 5.42 | 5.53 | 11,771,920 | 5.53 |
| 6/23/2026 | 5.37 | 5.50 | 5.35 | 5.48 | 6,283,262 | 5.48 |
| 6/22/2026 | 5.35 | 5.48 | 5.32 | 5.42 | 7,437,792 | 5.42 |
| 6/18/2026 | 5.31 | 5.38 | 5.21 | 5.25 | 7,597,913 | 5.25 |
| 6/17/2026 | 5.55 | 5.60 | 5.36 | 5.38 | 4,579,325 | 5.38 |
| 6/16/2026 | 5.58 | 5.59 | 5.50 | 5.51 | 10,041,249 | 5.51 |
| 6/15/2026 | 5.66 | 5.67 | 5.51 | 5.57 | 7,447,473 | 5.57 |
| 6/12/2026 | 5.53 | 5.54 | 5.46 | 5.46 | 4,323,144 | 5.46 |
| 6/11/2026 | 5.42 | 5.52 | 5.32 | 5.47 | 6,756,049 | 5.47 |
| 6/10/2026 | 5.37 | 5.48 | 5.34 | 5.36 | 10,628,519 | 5.36 |
| 6/09/2026 | 5.37 | 5.44 | 5.31 | 5.42 | 5,602,496 | 5.42 |
| 6/08/2026 | 5.35 | 5.40 | 5.25 | 5.32 | 6,176,667 | 5.32 |
| 6/05/2026 | 5.32 | 5.45 | 5.32 | 5.35 | 9,889,583 | 5.35 |
| 6/04/2026 | 5.48 | 5.51 | 5.42 | 5.49 | 5,089,072 | 5.49 |
| 6/03/2026 | 5.40 | 5.57 | 5.34 | 5.40 | 10,321,483 | 5.40 |
| 6/02/2026 | 5.48 | 5.58 | 5.46 | 5.53 | 6,418,086 | 5.53 |
| 6/01/2026 | 5.48 | 5.53 | 5.43 | 5.46 | 7,312,304 | 5.46 |
| 5/29/2026 | 0.00 | 5.57 | 5.45 | 5.52 | 5,840,686 | 5.52 |
| 5/28/2026 | 5.67 | 5.74 | 5.57 | 5.58 | 3,116,259 | 5.58 |
| 5/27/2026 | 5.70 | 5.78 | 5.65 | 5.66 | 4,015,768 | 5.66 |
| 5/26/2026 | 5.77 | 5.78 | 5.67 | 5.73 | 2,489,016 | 5.73 |
| 5/22/2026 | 5.69 | 5.71 | 5.56 | 5.66 | 5,077,448 | 5.66 |
| 5/21/2026 | 5.80 | 5.80 | 5.68 | 5.71 | 4,447,126 | 5.71 |
| 5/20/2026 | 5.72 | 5.89 | 5.68 | 5.86 | 6,276,569 | 5.86 |
| 5/19/2026 | 5.66 | 5.83 | 5.65 | 5.68 | 6,373,617 | 5.68 |
| 5/18/2026 | 5.78 | 5.89 | 5.75 | 5.85 | 7,081,248 | 5.85 |
| 5/15/2026 | 5.71 | 5.78 | 5.67 | 5.72 | 6,776,705 | 5.72 |
| 5/14/2026 | 5.90 | 5.96 | 5.88 | 5.93 | 5,029,749 | 5.93 |