Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS) Historical Stock Data
17.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBS is up 0.23% a day on average. There have been 19 days where Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR closed green and 11 days where SBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.19 | 17.11 | ↓$0.08 (-0.47%) | 17.07 | 17.21 | 555.36K |
| 2024-11-19 | 16.84 | 17.06 | ↑$0.22 (1.31%) | 16.84 | 17.13 | 0.98M |
| 2024-11-18 | 16.60 | 16.73 | ↑$0.13 (0.78%) | 16.60 | 16.78 | 1.13M |
| 2024-11-15 | 16.87 | 16.90 | ↑$0.03 (0.18%) | 16.72 | 17.10 | 1M |
| 2024-11-14 | 16.53 | 16.66 | ↑$0.13 (0.79%) | 16.53 | 16.84 | 0.96M |
| 2024-11-13 | 16.60 | 16.36 | ↓$0.24 (-1.45%) | 16.18 | 16.61 | 809.22K |
| 2024-11-12 | 16.22 | 16.51 | ↑$0.29 (1.79%) | 16.22 | 16.65 | 847.65K |
| 2024-11-11 | 15.73 | 15.96 | ↑$0.23 (1.46%) | 15.57 | 16.04 | 721.86K |
| 2024-11-08 | 15.58 | 15.60 | ↑$0.02 (0.13%) | 15.47 | 15.71 | 689.04K |
| 2024-11-07 | 16.44 | 15.84 | ↓$0.60 (-3.65%) | 15.77 | 16.44 | 850.97K |
| 2024-11-06 | 15.62 | 16.17 | ↑$0.55 (3.52%) | 15.57 | 16.34 | 1.31M |
| 2024-11-05 | 15.55 | 15.90 | ↑$0.35 (2.25%) | 15.54 | 15.94 | 0.93M |
| 2024-11-04 | 15.80 | 15.73 | ↓$0.07 (-0.44%) | 15.71 | 15.91 | 0.97M |
| 2024-11-01 | 15.81 | 15.23 | ↓$0.58 (-3.67%) | 15.23 | 15.86 | 711.86K |
| 2024-10-31 | 15.95 | 15.89 | ↓$0.06 (-0.38%) | 15.89 | 16.04 | 1M |
| 2024-10-30 | 16.00 | 16.05 | ↑$0.05 (0.31%) | 15.93 | 16.17 | 640.17K |
| 2024-10-29 | 16.05 | 15.99 | ↓$0.06 (-0.37%) | 15.95 | 16.27 | 658.82K |
| 2024-10-28 | 16.21 | 16.06 | ↓$0.15 (-0.93%) | 16.04 | 16.27 | 666.50K |
| 2024-10-25 | 15.90 | 15.99 | ↑$0.09 (0.57%) | 15.83 | 16.21 | 851.38K |
| 2024-10-24 | 15.74 | 15.91 | ↑$0.17 (1.08%) | 15.63 | 15.98 | 1.39M |
| 2024-10-23 | 15.87 | 15.85 | ↓$0.02 (-0.13%) | 15.71 | 15.92 | 1.25M |
| 2024-10-22 | 16.09 | 16.01 | ↓$0.08 (-0.50%) | 15.94 | 16.19 | 662.74K |
| 2024-10-21 | 16.10 | 16.20 | ↑$0.10 (0.62%) | 16.01 | 16.25 | 563.98K |
| 2024-10-18 | 16.45 | 16.07 | ↓$0.38 (-2.31%) | 16.07 | 16.46 | 791.79K |
| 2024-10-17 | 16.07 | 16.36 | ↑$0.29 (1.80%) | 16.04 | 16.39 | 1.17M |
| 2024-10-16 | 15.97 | 16.25 | ↑$0.28 (1.75%) | 15.97 | 16.33 | 1.35M |
| 2024-10-15 | 16.09 | 16.17 | ↑$0.08 (0.50%) | 16.04 | 16.22 | 1.19M |
| 2024-10-14 | 15.88 | 16.15 | ↑$0.27 (1.70%) | 15.78 | 16.18 | 1.27M |
| 2024-10-11 | 15.70 | 15.76 | ↑$0.06 (0.38%) | 15.58 | 15.77 | 1.78M |
| 2024-10-10 | 15.88 | 15.90 | ↑$0.02 (0.13%) | 15.81 | 15.95 | 1.15M |
Create an account or log in to view more rows.
$SBS yeeeeeee haw
$SBS the market is selling off
$SBS back to business
$SBS C'mon
do a spike!!
$SBS who loaded up??
$SBS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SBS lfg!!! So much movement ! Buy n hodl!
$SBS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SBS This stock is the golden ticket.
$SBS just hold no panic