SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
Close
15.77
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 08:59:58 PM CET
Water Supply and Irrigation Systems :
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$15.77
-1.57
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $14.24 | $14.24 | $14.47 | $14.47 | $14.12 | $14.12 | $14.35 | $14.35 | 1,911,457 | $1,911,277.00 |
| 12/19/2024 | $14.16 | $14.16 | $14.45 | $14.45 | $14.13 | $14.13 | $14.17 | $14.17 | 1,310,349 | $1,310,349.00 |
| 12/18/2024 | $14.66 | $14.66 | $14.75 | $14.75 | $13.87 | $13.87 | $13.90 | $13.90 | 1,273,661 | $1,273,661.00 |
| 12/17/2024 | $14.46 | $14.46 | $15.02 | $15.02 | $14.37 | $14.37 | $14.72 | $14.72 | 1,291,492 | $1,291,492.00 |
| 12/16/2024 | $14.60 | $14.60 | $14.70 | $14.70 | $14.48 | $14.48 | $14.50 | $14.50 | 627,934 | $627,934.00 |
| 12/13/2024 | $14.87 | $14.87 | $14.94 | $14.94 | $14.70 | $14.70 | $14.75 | $14.75 | 625,390 | $625,390.00 |
| 12/12/2024 | $15.43 | $15.43 | $15.43 | $15.43 | $14.80 | $14.80 | $14.96 | $14.96 | 1,015,913 | $1,015,913.00 |
| 12/11/2024 | $15.19 | $15.19 | $15.77 | $15.77 | $15.04 | $15.04 | $15.44 | $15.44 | 1,302,057 | $1,302,057.00 |
| 12/10/2024 | $15.18 | $15.18 | $15.27 | $15.27 | $15.07 | $15.07 | $15.15 | $15.15 | 582,054 | $582,054.00 |
| 12/09/2024 | $15.13 | $15.13 | $15.19 | $15.19 | $14.87 | $14.87 | $14.96 | $14.96 | 535,284 | $535,284.00 |