Australia markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.18-0.03 (-0.19%)
At close: 04:00PM EDT
16.78 +0.60 (+3.71%)
After hours: 06:56PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202416.1516.1916.0816.1816.18974,800
03 Oct 202416.2516.3216.0816.2116.21697,900
02 Oct 202416.7316.7816.5616.5816.58993,300
01 Oct 202416.6716.7116.4616.5016.50657,400
30 Sept 202416.4716.6116.4116.5416.541,178,900
27 Sept 202416.7716.8016.5216.5616.56811,700
26 Sept 202416.9016.9816.7316.7716.771,025,000
25 Sept 202417.0117.0216.6516.7216.72859,800
24 Sept 202417.2317.3316.9017.0017.001,104,000
23 Sept 202416.9817.0916.8116.9016.90682,100
20 Sept 202417.4217.4317.0517.2317.232,222,500
19 Sept 202417.8317.8317.5517.6217.62606,100
18 Sept 202417.6317.8817.5317.6717.671,205,600
17 Sept 202417.4517.6317.4117.5617.56736,500
16 Sept 202417.2617.5417.2617.4917.49987,500
13 Sept 202417.0517.1917.0217.0617.06788,900
12 Sept 202416.6516.8416.5916.7816.78681,600
11 Sept 202417.0717.0916.7216.8116.81592,900
10 Sept 202417.0217.2417.0017.1117.111,328,900
09 Sept 202416.7817.0216.7717.0117.01860,000
06 Sept 202417.2317.2816.8816.9516.95834,800
05 Sept 202417.0617.1716.9417.1417.141,391,000
04 Sept 202416.7817.1116.7816.9816.981,181,700
03 Sept 202416.9217.0216.7816.7916.79777,100
30 Aug 202416.6216.8616.6216.7916.791,277,300
29 Aug 202416.9316.9816.6916.9316.931,197,700
28 Aug 202417.3617.4617.3017.3217.321,437,000
27 Aug 202417.6017.6117.4217.5217.52676,200
26 Aug 202417.6617.9517.5817.5917.591,163,000
23 Aug 202417.6317.8817.5117.6617.66835,500
22 Aug 202417.8517.9517.4317.4717.471,815,500
21 Aug 202418.2418.2718.0218.1718.17915,900
20 Aug 202417.9918.2617.9718.2318.231,358,200
19 Aug 202418.2018.2217.9118.0918.091,446,700
16 Aug 202418.1918.2117.9918.1018.101,324,800
15 Aug 202418.1618.2517.9418.0318.032,566,800
14 Aug 202418.1818.3618.1118.2418.242,388,500
13 Aug 202417.7518.0917.7518.0318.032,530,500
12 Aug 202417.7917.8517.4717.7517.751,727,900
09 Aug 202417.2017.7117.1317.6917.692,416,400
08 Aug 202416.5016.6416.3016.5716.572,029,800
07 Aug 202416.1016.3416.0416.3216.321,912,400
06 Aug 202415.7415.9115.7015.8215.821,667,100
05 Aug 202415.1315.5115.1315.4215.421,473,200
02 Aug 202415.7715.7715.4915.7415.742,081,500
01 Aug 202415.9016.0715.6015.6915.691,328,600
31 July 202415.6015.8115.5215.6315.631,281,100
30 July 202415.3415.6415.3015.6315.631,131,900
29 July 202415.3715.4315.1715.4315.431,045,500
26 July 202415.3015.4015.1415.4015.401,116,600
25 July 202415.6515.6615.3715.4615.461,466,700
24 July 202415.6615.6915.3715.6415.641,417,100
23 July 202415.5515.7415.5215.7115.711,533,900
22 July 202415.5215.9215.5215.7115.712,513,500
19 July 202414.8215.3214.6515.1615.165,784,600
18 July 202415.0415.0814.6214.7414.74714,100
17 July 202414.9215.3314.8815.2015.20744,400
16 July 202414.9515.0714.7915.0215.021,179,900
15 July 202415.0715.1914.9515.0115.01601,500
12 July 202415.4315.4615.1715.2715.272,767,800
11 July 202415.7115.7415.4215.4215.422,776,100
10 July 202415.6515.7915.4615.6315.633,361,700
09 July 202415.4215.5915.3515.4815.482,333,100
08 July 202414.9315.2514.9315.1315.131,325,100
05 July 202414.8914.9914.6814.9514.951,597,300
03 July 202414.0914.3613.9814.3414.34918,700
02 July 202413.8213.9013.6313.7513.75491,800
01 July 202413.5014.1513.5013.8113.811,064,800
28 June 202413.3213.5813.1113.4513.45774,700
27 June 202413.7413.9213.1713.5213.521,462,000
26 June 202413.9313.9913.8113.8213.82844,400
25 June 202414.5114.5214.1414.1914.19695,200
24 June 202414.1314.4114.1114.3614.361,110,300
21 June 202413.7113.8513.6813.7813.781,104,200
20 June 202413.4313.5713.1013.2713.271,416,700
18 June 202413.2414.7313.2413.3013.302,023,400
17 June 202413.7713.8613.6713.7513.75551,300
14 June 202413.7513.9813.6813.9213.92695,900
13 June 202413.6813.9013.4613.8613.861,045,800
12 June 202414.0714.0713.4913.5613.561,160,600
11 June 202414.0514.1313.9814.0214.02420,700
10 June 202413.7514.0313.7514.0114.01256,600
07 June 202414.3514.3613.8813.8813.88753,500
06 June 202414.9315.0114.6714.7114.711,052,700
05 June 202414.1514.9114.1314.7414.741,321,900
04 June 202413.9714.2313.8714.1014.101,176,100
03 June 202414.0914.1713.9714.0314.03375,100
31 May 202414.1714.1813.9514.1514.15785,500
30 May 202414.3514.4914.3214.3914.39322,800
29 May 202414.3514.4414.2814.3414.34481,300
28 May 202414.5414.6214.3214.4614.46793,400
24 May 202414.6114.7914.5514.5914.59447,700
23 May 202414.5114.6114.3514.5414.54523,400
22 May 202414.7214.7414.4714.4914.49776,700
21 May 202415.1915.1914.8614.9814.98654,000
20 May 202415.1515.3815.1115.1915.19460,300
17 May 202415.3915.5115.3115.3515.35569,100
16 May 202415.4815.6615.3915.5315.53669,700
15 May 202415.3315.3915.2115.3515.35668,500
14 May 202415.3015.4115.2815.3615.36621,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...