Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS) Historical Stock Data
14.35 ↑0.18 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBS is down -0.24% a day on average. There have been 16 days where Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR closed green and 14 days where SBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.24 | 14.35 | ↑$0.11 (0.77%) | 14.12 | 14.47 | 1.91M |
| 2024-12-19 | 14.16 | 14.17 | ↑$0.01 (0.07%) | 14.13 | 14.45 | 1.31M |
| 2024-12-18 | 14.66 | 13.90 | ↓$0.76 (-5.18%) | 13.87 | 14.75 | 1.27M |
| 2024-12-17 | 14.46 | 14.72 | ↑$0.26 (1.80%) | 14.37 | 15.02 | 1.29M |
| 2024-12-16 | 14.60 | 14.50 | ↓$0.10 (-0.68%) | 14.48 | 14.70 | 627.93K |
| 2024-12-13 | 14.87 | 14.75 | ↓$0.12 (-0.81%) | 14.70 | 14.94 | 625.39K |
| 2024-12-12 | 15.43 | 14.96 | ↓$0.47 (-3.05%) | 14.80 | 15.43 | 1.02M |
| 2024-12-11 | 15.19 | 15.44 | ↑$0.25 (1.65%) | 15.04 | 15.77 | 1.30M |
| 2024-12-10 | 15.18 | 15.15 | ↓$0.03 (-0.20%) | 15.07 | 15.27 | 582.05K |
| 2024-12-09 | 15.13 | 14.96 | ↓$0.17 (-1.12%) | 14.87 | 15.19 | 535.28K |
| 2024-12-06 | 15.29 | 14.97 | ↓$0.32 (-2.09%) | 14.91 | 15.34 | 465.30K |
| 2024-12-05 | 15.72 | 15.57 | ↓$0.15 (-0.95%) | 15.54 | 15.89 | 0.93M |
| 2024-12-04 | 15.32 | 15.16 | ↓$0.16 (-1.04%) | 15.11 | 15.32 | 1.07M |
| 2024-12-03 | 15.27 | 15.45 | ↑$0.18 (1.18%) | 15.16 | 15.58 | 1.11M |
| 2024-12-02 | 15.22 | 15.08 | ↓$0.14 (-0.92%) | 15.07 | 15.35 | 1.32M |
| 2024-11-29 | 15.02 | 15.26 | ↑$0.24 (1.60%) | 14.94 | 15.45 | 1.10M |
| 2024-11-27 | 16.96 | 16.41 | ↓$0.55 (-3.24%) | 16.35 | 17.16 | 833.44K |
| 2024-11-26 | 17.00 | 17.10 | ↑$0.10 (0.59%) | 16.99 | 17.19 | 1.43M |
| 2024-11-25 | 17.15 | 16.91 | ↓$0.24 (-1.40%) | 16.79 | 17.19 | 772.13K |
| 2024-11-22 | 16.74 | 16.90 | ↑$0.16 (0.96%) | 16.63 | 16.91 | 593.84K |
| 2024-11-21 | 16.59 | 16.66 | ↑$0.07 (0.42%) | 16.50 | 16.69 | 1.15M |
| 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 |
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