Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS) Historical Stock Data
16.03 ↓0.11 (-0.68%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBS is down -0.06% a day on average. There have been 12 days where Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR closed green and 18 days where SBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.93 | 16.03 | ↑$0.10 (0.63%) | 15.86 | 16.10 | 599.60K |
| 2024-04-23 | 15.81 | 16.14 | ↑$0.33 (2.09%) | 15.75 | 16.17 | 701.94K |
| 2024-04-22 | 16.14 | 16.01 | ↓$0.13 (-0.81%) | 15.92 | 16.15 | 2.86M |
| 2024-04-19 | 15.80 | 15.49 | ↓$0.31 (-1.96%) | 14.94 | 16.13 | 4.59M |
| 2024-04-18 | 15.83 | 15.74 | ↓$0.09 (-0.57%) | 15.45 | 15.88 | 1.17M |
| 2024-04-17 | 15.31 | 15.54 | ↑$0.23 (1.50%) | 15.24 | 15.59 | 0.92M |
| 2024-04-16 | 15.21 | 15.16 | ↓$0.05 (-0.33%) | 15.00 | 15.28 | 635.53K |
| 2024-04-15 | 15.50 | 15.52 | ↑$0.02 (0.13%) | 15.34 | 15.56 | 453.37K |
| 2024-04-12 | 15.91 | 15.79 | ↓$0.12 (-0.72%) | 15.65 | 15.96 | 0.90M |
| 2024-04-11 | 16.39 | 16.14 | ↓$0.25 (-1.53%) | 16.14 | 16.41 | 440.15K |
| 2024-04-10 | 16.57 | 16.48 | ↓$0.09 (-0.54%) | 16.45 | 16.66 | 549.81K |
| 2024-04-09 | 16.90 | 16.94 | ↑$0.04 (0.24%) | 16.79 | 17.02 | 566.01K |
| 2024-04-08 | 16.64 | 16.76 | ↑$0.12 (0.72%) | 16.61 | 16.86 | 335.17K |
| 2024-04-05 | 16.62 | 16.58 | ↓$0.04 (-0.24%) | 16.42 | 16.69 | 579.03K |
| 2024-04-04 | 16.74 | 16.59 | ↓$0.15 (-0.90%) | 16.58 | 17.03 | 1.13M |
| 2024-04-03 | 16.05 | 16.48 | ↑$0.43 (2.68%) | 15.95 | 16.56 | 740.02K |
| 2024-04-02 | 16.45 | 16.16 | ↓$0.29 (-1.76%) | 16.07 | 16.46 | 559.78K |
| 2024-04-01 | 16.76 | 16.48 | ↓$0.28 (-1.67%) | 16.38 | 16.76 | 805.60K |
| 2024-03-28 | 16.98 | 16.83 | ↓$0.15 (-0.88%) | 16.82 | 17.14 | 1.16M |
| 2024-03-27 | 16.51 | 16.67 | ↑$0.16 (0.97%) | 16.21 | 16.73 | 0.99M |
| 2024-03-26 | 16.22 | 16.44 | ↑$0.22 (1.36%) | 16.19 | 16.52 | 783.45K |
| 2024-03-25 | 15.93 | 16.23 | ↑$0.30 (1.88%) | 15.90 | 16.25 | 701.59K |
| 2024-03-22 | 16.32 | 16.00 | ↓$0.32 (-1.96%) | 15.89 | 16.36 | 1.18M |
| 2024-03-21 | 15.80 | 15.67 | ↓$0.13 (-0.82%) | 15.67 | 15.85 | 0.99M |
| 2024-03-20 | 15.38 | 15.73 | ↑$0.35 (2.28%) | 15.36 | 15.76 | 865.43K |
| 2024-03-19 | 15.20 | 15.32 | ↑$0.12 (0.79%) | 15.12 | 15.43 | 692.85K |
| 2024-03-18 | 15.29 | 15.07 | ↓$0.22 (-1.44%) | 15.03 | 15.32 | 844.48K |
| 2024-03-15 | 15.29 | 15.26 | ↓$0.03 (-0.20%) | 15.19 | 15.32 | 3.97M |
| 2024-03-14 | 15.41 | 15.30 | ↓$0.11 (-0.71%) | 15.22 | 15.41 | 1.14M |
| 2024-03-13 | 15.43 | 15.42 | ↓$0.01 (-0.06%) | 15.38 | 15.55 | 1.53M |
Create an account or log in to view more rows.
$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
$SBS only getting stronger
$SBS down hard at open
$SBS Chill out and chill some more. It's all temporary.