Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS) Historical Stock Data
25.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBS is down -0.36% a day on average. There have been 11 days where Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR closed green and 19 days where SBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.34 | 25.31 | ↓$0.03 (-0.12%) | 25.14 | 25.34 | 229.02K |
| 2025-12-23 | 24.84 | 25.32 | ↑$0.48 (1.93%) | 24.81 | 25.44 | 1.33M |
| 2025-12-22 | 24.15 | 24.38 | ↑$0.23 (0.95%) | 24.14 | 24.38 | 0.94M |
| 2025-12-19 | 24.84 | 24.54 | ↓$0.30 (-1.21%) | 24.52 | 25.14 | 1.91M |
| 2025-12-18 | 24.10 | 24.48 | ↑$0.38 (1.58%) | 23.99 | 24.64 | 1.50M |
| 2025-12-17 | 24.10 | 24.26 | ↑$0.16 (0.66%) | 23.97 | 24.43 | 1.42M |
| 2025-12-16 | 25.07 | 24.49 | ↓$0.58 (-2.31%) | 24.44 | 25.08 | 0.99M |
| 2025-12-15 | 25.60 | 25.66 | ↑$0.06 (0.23%) | 25.58 | 25.83 | 825.05K |
| 2025-12-12 | 25.32 | 25.18 | ↓$0.14 (-0.55%) | 24.95 | 25.51 | 1.07M |
| 2025-12-11 | 24.73 | 24.73 | ↑$0.00 (0.00%) | 24.73 | 25.11 | 727.24K |
| 2025-12-10 | 24.78 | 24.58 | ↓$0.20 (-0.81%) | 24.35 | 24.82 | 0.94M |
| 2025-12-09 | 24.59 | 25.02 | ↑$0.43 (1.75%) | 24.58 | 25.28 | 0.94M |
| 2025-12-08 | 25.47 | 25.09 | ↓$0.38 (-1.49%) | 24.70 | 25.50 | 1.18M |
| 2025-12-05 | 26.71 | 25.06 | ↓$1.65 (-6.18%) | 24.93 | 27.24 | 2.86M |
| 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 |
Create an account or log in to view more rows.
$SBS not good
$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