SBS - COMPANHIA DE SANEAMENTO BASICO DO ESTADO DE SAO PAULO-SABESP
16.45
0.060 0.365%
Share volume: 526,316
Last Updated: 03-11-2025
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$16.39
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $16.44 | $16.44 | $16.53 | $16.53 | $16.24 | $16.24 | $16.45 | $16.45 | 526,316 | $526,316.00 |
| 03-10-2025 | $16.39 | $16.39 | $16.78 | $16.78 | $16.38 | $16.38 | $16.39 | $16.39 | 1,173,562 | $1,173,562.00 |
| 03-07-2025 | $16.34 | $16.34 | $16.67 | $16.67 | $16.28 | $16.28 | $16.62 | $16.62 | 464,694 | $464,694.00 |
| 03-06-2025 | $16.34 | $16.34 | $16.51 | $16.51 | $16.23 | $16.23 | $16.25 | $16.25 | 877,426 | $877,426.00 |
| 03-05-2025 | $15.91 | $15.91 | $16.38 | $16.38 | $15.90 | $15.90 | $16.29 | $16.29 | 850,863 | $850,863.00 |
| 03-04-2025 | $16.14 | $16.14 | $16.14 | $16.14 | $15.70 | $15.70 | $15.99 | $15.99 | 1,014,525 | $1,014,525.00 |
| 03-03-2025 | $16.21 | $16.21 | $16.42 | $16.42 | $16.13 | $16.13 | $16.19 | $16.19 | 420,218 | $420,218.00 |
| 02-28-2025 | $16.29 | $16.29 | $16.39 | $16.39 | $15.96 | $15.96 | $16.11 | $16.11 | 1,136,242 | $1,134,609.00 |
| 02-27-2025 | $16.52 | $16.52 | $16.57 | $16.57 | $16.36 | $16.36 | $16.39 | $16.39 | 422,787 | $422,787.00 |
| 02-26-2025 | $16.62 | $16.62 | $16.74 | $16.74 | $16.48 | $16.48 | $16.54 | $16.54 | 715,354 | $715,354.00 |