Canada Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.20-0.13 (-2.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20216.146.186.076.126.121,183,800
Nov. 24, 20216.106.186.046.156.15732,000
Nov. 23, 20216.036.175.966.136.131,279,000
Nov. 22, 20216.276.316.136.166.161,759,900
Nov. 19, 20216.286.376.236.246.24653,600
Nov. 18, 20216.336.356.196.206.201,617,300
Nov. 17, 20216.356.386.246.336.33777,200
Nov. 16, 20216.456.526.376.416.413,118,300
Nov. 15, 20216.596.746.576.666.66830,800
Nov. 12, 20216.706.746.586.606.601,304,000
Nov. 11, 20216.836.976.816.846.841,209,300
Nov. 10, 20216.716.816.636.686.681,185,100
Nov. 09, 20216.596.746.576.616.611,045,800
Nov. 08, 20216.536.576.386.476.471,306,100
Nov. 05, 20216.526.656.506.596.591,111,400
Nov. 04, 20216.456.526.326.416.411,454,000
Nov. 03, 20216.276.596.246.566.561,825,200
Nov. 02, 20216.316.316.196.226.221,142,200
Nov. 01, 20216.326.396.276.326.321,473,200
Oct. 29, 20216.496.506.266.286.281,305,700
Oct. 28, 20216.506.596.416.456.451,267,200
Oct. 27, 20216.536.696.516.536.531,817,700
Oct. 26, 20216.406.466.306.376.371,233,000
Oct. 25, 20216.426.606.366.516.511,669,500
Oct. 22, 20216.286.416.016.326.323,550,100
Oct. 21, 20216.656.706.356.456.453,511,700
Oct. 20, 20216.926.976.806.866.861,279,400
Oct. 19, 20216.937.026.746.776.771,729,900
Oct. 18, 20217.037.176.947.077.071,239,900
Oct. 15, 20217.107.257.087.187.181,924,100
Oct. 14, 20217.027.147.007.097.09993,400
Oct. 13, 20216.987.126.927.057.051,418,400
Oct. 12, 20216.916.996.876.896.89444,700
Oct. 11, 20216.867.006.846.896.89845,400
Oct. 08, 20216.956.996.846.856.851,768,800
Oct. 07, 20216.776.906.726.796.794,140,700
Oct. 06, 20216.616.756.456.736.736,638,800
Oct. 05, 20216.856.856.686.746.743,799,000
Oct. 04, 20216.977.006.836.906.903,180,900
Oct. 01, 20217.087.207.007.187.183,150,600
Sep. 30, 20217.307.447.077.087.083,751,200
Sep. 29, 20216.957.216.917.107.105,595,700
Sep. 28, 20217.047.116.926.956.954,221,800
Sep. 27, 20217.027.227.027.097.095,680,500
Sep. 24, 20216.937.146.937.147.146,838,200
Sep. 23, 20217.077.156.997.067.065,072,900
Sep. 22, 20216.887.166.867.067.066,350,100
Sep. 21, 20216.756.976.726.846.844,059,400
Sep. 20, 20216.606.756.546.756.752,013,300
Sep. 17, 20216.656.676.546.646.642,546,000
Sep. 16, 20216.626.786.606.716.711,812,300
Sep. 15, 20216.726.736.566.686.681,286,800
Sep. 14, 20216.726.846.676.696.692,083,700
Sep. 13, 20216.616.756.576.716.711,440,000
Sep. 10, 20216.686.716.416.466.462,146,600
Sep. 09, 20216.356.616.296.506.503,424,900
Sep. 08, 20216.696.726.356.366.363,228,700
Sep. 07, 20216.897.046.846.906.901,137,000
Sep. 03, 20217.057.096.846.896.891,392,600
Sep. 02, 20216.987.126.967.117.112,138,000
Sep. 01, 20217.017.197.017.087.082,001,400
Aug. 31, 20217.077.096.856.926.922,185,700
Aug. 30, 20217.047.136.987.107.101,138,200
Aug. 27, 20216.967.176.907.137.131,527,700
Aug. 26, 20216.927.056.856.896.891,433,600
Aug. 25, 20216.826.996.746.986.98830,900
Aug. 24, 20216.706.996.706.896.891,891,500
Aug. 23, 20216.496.746.486.736.732,778,800
Aug. 20, 20216.026.955.996.786.788,613,900
Aug. 19, 20215.876.135.766.056.053,273,400
Aug. 18, 20216.146.215.915.945.943,161,600
Aug. 17, 20216.376.466.176.256.251,989,000
Aug. 16, 20216.436.486.376.436.431,491,800
Aug. 13, 20216.556.556.366.416.411,727,700
Aug. 12, 20216.626.686.566.586.581,027,900
Aug. 11, 20216.756.776.636.706.70983,300
Aug. 10, 20216.806.836.696.726.721,014,000
Aug. 09, 20216.876.936.706.856.85962,700
Aug. 06, 20216.686.836.566.796.791,991,200
Aug. 05, 20216.927.016.656.676.671,471,600
Aug. 04, 20216.916.976.736.846.841,512,500
Aug. 03, 20216.816.946.686.936.931,637,000
Aug. 02, 20216.957.126.916.986.981,545,200
Jul. 30, 20217.017.086.786.796.791,221,600
Jul. 29, 20217.117.177.017.077.07970,800
Jul. 28, 20216.867.106.867.107.101,215,900
Jul. 27, 20216.876.916.816.896.89599,200
Jul. 26, 20216.846.936.806.876.87980,800
Jul. 23, 20217.027.066.826.856.851,144,800
Jul. 22, 20216.877.026.856.986.982,561,600
Jul. 21, 20216.886.906.796.896.891,024,900
Jul. 20, 20216.816.956.796.916.911,026,400
Jul. 19, 20217.087.116.796.856.851,293,700
Jul. 16, 20217.157.437.147.277.271,535,700
Jul. 15, 20217.247.327.077.117.111,139,300
Jul. 14, 20217.187.347.067.327.321,327,800
Jul. 13, 20217.017.086.946.996.99813,700
Jul. 12, 20216.817.116.777.107.102,371,200
Jul. 09, 20216.756.906.626.776.771,289,300
Jul. 08, 20216.846.866.716.736.731,301,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...