Canada markets closed

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.86-0.17 (-1.06%)
At close: 04:00PM EDT
15.86 0.00 (0.00%)
After hours: 06:04PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202415.8416.0215.8015.8615.86702,100
Apr 24, 202415.9316.1015.8616.0316.03599,600
Apr 23, 202415.8116.1715.7516.1416.14701,900
Apr 22, 202416.1416.1515.9216.0116.012,859,300
Apr 19, 202415.8016.1314.9415.4915.494,585,300
Apr 18, 202415.8315.8815.4515.7415.741,170,000
Apr 17, 202415.3115.5915.2415.5415.54919,800
Apr 16, 202415.2115.2815.0015.1615.16635,500
Apr 15, 202415.5015.5615.3415.5215.52453,400
Apr 12, 202415.9115.9615.6515.7915.79903,700
Apr 11, 202416.3916.4116.1416.1416.14440,100
Apr 10, 202416.5716.6616.4516.4816.48549,800
Apr 09, 202416.9017.0216.7916.9416.94566,000
Apr 08, 202416.6416.8616.6116.7616.76335,200
Apr 05, 202416.6216.6916.4216.5816.58579,000
Apr 04, 202416.7417.0316.5816.5916.591,131,600
Apr 03, 202416.0516.5615.9516.4816.48740,000
Apr 02, 202416.4516.4616.0716.1616.16559,700
Apr 01, 202416.7616.7616.3816.4816.48805,600
Mar 28, 202416.9817.1416.8216.8316.831,156,500
Mar 27, 202416.5116.7316.2116.6716.67985,700
Mar 26, 202416.2216.5216.1916.4416.44783,400
Mar 25, 202415.9316.2515.9016.2316.23701,600
Mar 22, 202416.3216.3615.8916.0016.001,182,300
Mar 21, 202415.8015.8515.6715.6715.67994,500
Mar 20, 202415.3815.7615.3615.7315.73865,400
Mar 19, 202415.2015.4315.1215.3215.32692,900
Mar 18, 202415.2915.3215.0315.0715.07844,400
Mar 15, 202415.2915.3215.1915.2615.263,973,100
Mar 14, 202415.4115.4115.2215.3015.301,137,000
Mar 13, 202415.4315.5515.3815.4215.421,532,400
Mar 12, 202415.6015.6115.4515.4515.451,038,000
Mar 11, 202415.8915.9115.6415.6515.651,580,300
Mar 08, 202415.8816.1415.8816.0316.03640,900
Mar 07, 202416.0916.1215.9316.1216.12560,400
Mar 06, 202416.1616.1916.0716.0816.08513,800
Mar 05, 202415.9216.0515.8415.9515.95604,500
Mar 04, 202415.8916.1615.8816.0516.05572,100
Mar 01, 202415.8816.1115.8116.0816.08657,900
Feb 29, 202415.7715.8715.6815.8015.80593,600
Feb 28, 202415.9516.0015.7915.9515.95502,700
Feb 27, 202416.1416.2615.9316.0616.06771,700
Feb 26, 202416.1116.1816.0316.1016.10337,600
Feb 23, 202416.1116.1515.9516.0116.01415,400
Feb 22, 202416.2916.4316.1716.2416.24720,600
Feb 21, 202416.3116.3915.9316.1116.11736,700
Feb 20, 202416.5916.6616.4116.5316.53507,600
Feb 16, 202416.2216.4516.2116.3816.38531,300
Feb 15, 202416.6516.6816.0916.1616.16882,000
Feb 14, 202415.7215.8615.6215.8015.80989,300
Feb 13, 202415.8316.0115.5215.5915.59446,900
Feb 12, 202416.0816.1015.9016.0616.06298,900
Feb 09, 202415.7716.1615.7516.0616.06454,700
Feb 08, 202416.0216.0215.7315.7415.74500,100
Feb 07, 202416.2416.4116.1316.1316.13897,500
Feb 06, 202416.0416.1916.0216.1516.15485,900
Feb 05, 202415.7215.9115.5115.8515.85692,300
Feb 02, 202415.7015.9115.6615.8615.861,449,300
Feb 01, 202415.8316.0615.7016.0516.051,091,200
Jan 31, 202416.1016.2215.8315.9315.931,210,900
Jan 30, 202415.6715.7715.6115.7415.74493,400
Jan 29, 202415.6815.7515.5115.6415.64431,000
Jan 26, 202415.6415.7415.5315.6415.641,128,500
Jan 25, 202415.5115.6615.4615.5815.58885,300
Jan 24, 202415.7615.7915.4015.4215.421,119,700
Jan 23, 202415.3315.5615.2615.5315.531,255,300
Jan 22, 202415.2615.3415.0515.2115.211,042,200
Jan 19, 202415.2615.4615.1715.4515.453,079,100
Jan 18, 202415.4415.4915.2315.2715.271,595,500
Jan 17, 202415.4415.5315.3415.4915.49917,400
Jan 16, 202415.7015.7315.4015.4115.41993,000
Jan 12, 202415.9515.9615.7215.8815.88608,600
Jan 11, 202415.6815.7515.3515.6715.671,764,700
Jan 10, 202415.0015.2514.9315.2415.24876,300
Jan 09, 202414.8015.0214.7614.9014.90539,200
Jan 08, 202414.7014.9914.7014.9614.96346,200
Jan 05, 202414.8214.9314.7614.7914.79359,900
Jan 04, 202414.5914.8214.5414.7814.78438,100
Jan 03, 202414.9415.0714.8314.8514.85497,300
Jan 02, 202415.1915.2014.8214.9414.94600,100
Dec 29, 202315.3115.3115.1415.2315.23362,500
Dec 28, 202315.4515.5115.2715.3815.38662,600
Dec 27, 202315.3315.5415.3115.4515.45488,200
Dec 26, 202315.4615.5315.3115.3515.35408,900
Dec 22, 202315.1815.4815.1615.3615.36958,200
Dec 21, 202315.0215.2214.9715.1615.161,734,800
Dec 20, 202314.8115.0414.7614.7914.791,346,700
Dec 19, 202314.9215.0814.7914.9714.971,329,700
Dec 18, 202314.5014.7514.4214.6914.69634,800
Dec 15, 202314.4414.5014.2914.3114.311,938,700
Dec 14, 202314.7214.7714.3614.4414.44771,500
Dec 13, 202314.0114.5714.0114.4914.492,770,900
Dec 12, 202313.8813.9713.7113.9313.93498,100
Dec 11, 202313.7313.9213.6213.9013.901,470,200
Dec 08, 202313.6413.7913.5613.6713.67697,500
Dec 07, 202313.9714.0013.6513.7513.751,382,700
Dec 06, 202313.9314.0113.8913.9913.99818,300
Dec 05, 202313.6713.8113.6413.7313.73717,400
Dec 04, 202313.8513.9813.7013.7213.72910,400
Dec 01, 202313.6113.9913.6013.9613.96683,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...