SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
16.83
0.070 0.416%
Share volume: 23,767
Last Updated: Wed 05 Feb 2025 08:30:09 PM CET
Water Supply and Irrigation Systems :
-0.32%
PREVIOUS CLOSE
CHG
CHG%
$16.76
0.07
0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $16.64 | $16.64 | $16.92 | $16.92 | $16.53 | $16.53 | $16.84 | $16.84 | 1,005,424 | $1,005,424.00 |
| 02/03/2025 | $16.16 | $16.16 | $16.52 | $16.52 | $16.09 | $16.09 | $16.45 | $16.45 | 960,450 | $960,450.00 |
| 01/31/2025 | $16.42 | $16.42 | $16.45 | $16.45 | $16.15 | $16.15 | $16.18 | $16.18 | 793,528 | $793,528.00 |
| 01/30/2025 | $16.02 | $16.02 | $16.44 | $16.44 | $16.02 | $16.02 | $16.22 | $16.22 | 827,139 | $827,139.00 |
| 01/29/2025 | $16.04 | $16.04 | $16.07 | $16.07 | $15.86 | $15.86 | $15.89 | $15.89 | 659,717 | $659,717.00 |
| 01/28/2025 | $16.12 | $16.12 | $16.22 | $16.22 | $16.05 | $16.05 | $16.14 | $16.14 | 565,028 | $565,028.00 |
| 01/27/2025 | $15.98 | $15.98 | $16.23 | $16.23 | $15.77 | $15.77 | $16.22 | $16.22 | 798,416 | $798,416.00 |
| 01/24/2025 | $15.79 | $15.79 | $15.92 | $15.92 | $15.62 | $15.62 | $15.67 | $15.67 | 479,612 | $479,612.00 |
| 01/23/2025 | $15.79 | $15.79 | $15.90 | $15.90 | $15.62 | $15.62 | $15.68 | $15.68 | 531,700 | $531,700.00 |
| 01/22/2025 | $15.83 | $15.83 | $15.94 | $15.94 | $15.75 | $15.75 | $15.79 | $15.79 | 829,303 | $829,303.00 |