Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS) Historical Stock Data
26.88 ↑0.19 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBS is down -0.29% a day on average. There have been 10 days where Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR closed green and 20 days where SBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 26.98 | 26.88 | ↓$0.10 (-0.37%) | 26.72 | 27.05 | 841.74K |
| 2025-12-03 | 26.91 | 26.69 | ↓$0.22 (-0.82%) | 26.53 | 26.91 | 863.62K |
| 2025-12-02 | 26.69 | 26.95 | ↑$0.26 (0.97%) | 26.62 | 27.08 | 1.27M |
| 2025-12-01 | 26.23 | 26.04 | ↓$0.19 (-0.72%) | 25.97 | 26.39 | 637.26K |
| 2025-11-28 | 26.43 | 26.37 | ↓$0.06 (-0.23%) | 26.16 | 26.43 | 325.50K |
| 2025-11-26 | 26.50 | 26.45 | ↓$0.05 (-0.17%) | 26.25 | 26.57 | 457.79K |
| 2025-11-25 | 25.98 | 25.94 | ↓$0.04 (-0.15%) | 25.77 | 26.13 | 765.68K |
| 2025-11-24 | 25.62 | 26.04 | ↑$0.42 (1.64%) | 25.54 | 26.04 | 0.96M |
| 2025-11-21 | 25.30 | 25.40 | ↑$0.10 (0.40%) | 25.07 | 25.46 | 724.47K |
| 2025-11-20 | 25.85 | 25.15 | ↓$0.70 (-2.71%) | 25.14 | 26.03 | 0.96M |
| 2025-11-19 | 25.72 | 25.71 | ↓$0.01 (-0.04%) | 25.43 | 25.83 | 0.92M |
| 2025-11-18 | 25.93 | 25.49 | ↓$0.44 (-1.70%) | 25.49 | 26.03 | 1.03M |
| 2025-11-17 | 26.65 | 26.14 | ↓$0.51 (-1.91%) | 26.04 | 26.75 | 1.02M |
| 2025-11-14 | 26.96 | 26.83 | ↓$0.13 (-0.48%) | 26.81 | 27.12 | 1.31M |
| 2025-11-13 | 26.75 | 26.57 | ↓$0.18 (-0.67%) | 26.32 | 26.85 | 1.33M |
| 2025-11-12 | 26.21 | 26.66 | ↑$0.45 (1.72%) | 26.08 | 26.73 | 1.03M |
| 2025-11-11 | 26.30 | 26.02 | ↓$0.28 (-1.06%) | 25.85 | 26.42 | 2.83M |
| 2025-11-10 | 25.97 | 25.69 | ↓$0.28 (-1.08%) | 25.63 | 26.08 | 0.97M |
| 2025-11-07 | 25.45 | 25.69 | ↑$0.24 (0.94%) | 25.36 | 25.74 | 820.41K |
| 2025-11-06 | 25.82 | 25.53 | ↓$0.29 (-1.12%) | 25.42 | 25.88 | 663.68K |
| 2025-11-05 | 25.25 | 25.54 | ↑$0.29 (1.15%) | 25.14 | 25.61 | 0.91M |
| 2025-11-04 | 24.76 | 24.73 | ↓$0.03 (-0.12%) | 24.72 | 24.99 | 596.66K |
| 2025-11-03 | 24.82 | 24.89 | ↑$0.07 (0.28%) | 24.70 | 24.96 | 1.15M |
| 2025-10-31 | 24.58 | 24.54 | ↓$0.04 (-0.16%) | 24.28 | 24.63 | 672.20K |
| 2025-10-30 | 24.35 | 24.48 | ↑$0.13 (0.53%) | 24.28 | 24.69 | 834.14K |
| 2025-10-29 | 24.84 | 24.48 | ↓$0.36 (-1.45%) | 24.48 | 24.89 | 862.49K |
| 2025-10-28 | 24.52 | 24.63 | ↑$0.11 (0.45%) | 24.37 | 24.70 | 453.41K |
| 2025-10-27 | 25.00 | 24.61 | ↓$0.39 (-1.56%) | 24.36 | 25.07 | 732.51K |
| 2025-10-24 | 24.71 | 24.72 | ↑$0.01 (0.04%) | 24.47 | 24.85 | 1.14M |
| 2025-10-23 | 24.40 | 24.33 | ↓$0.07 (-0.29%) | 24.15 | 24.44 | 511.61K |
Create an account or log in to view more rows.
$SBS used to this fuckery!! Not leaving no chance !
$SBS diamond balls
$SBS is going to have a run next month
$SBS overvalued
$SBS what’s gonna happen now
$SBS wow you bulls are losers
$SBS can’t wait to get in this tomorrow lfg
$SBS yeeeeeee haw
$SBS the market is selling off
$SBS back to business