Companhia de Saneamento B... (SBS)
NYSE: SBS
· Real-Time Price · USD
23.16
0.74 (3.30%)
At close: Sep 05, 2025, 3:59 PM
23.15
-0.02%
After-hours: Sep 05, 2025, 06:02 PM EDT
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.25 | 22.46 | 22.15 | 22.42 | 22.42 | 1.31% | 637,059 |
| Sep 3, 2025 | 22.14 | 22.27 | 22.02 | 22.13 | 22.13 | -0.09% | 1,135,419 |
| Sep 2, 2025 | 21.90 | 22.37 | 21.88 | 22.15 | 22.15 | -2.21% | 1,659,872 |
| Aug 29, 2025 | 22.52 | 22.74 | 22.44 | 22.65 | 22.65 | 1.03% | 967,583 |
| Aug 28, 2025 | 22.27 | 22.70 | 22.20 | 22.42 | 22.42 | 1.17% | 1,282,800 |
| Aug 27, 2025 | 21.62 | 22.18 | 21.61 | 22.16 | 22.16 | 3.07% | 984,700 |
| Aug 26, 2025 | 21.87 | 21.93 | 21.23 | 21.50 | 21.50 | -2.67% | 941,419 |
| Aug 25, 2025 | 22.03 | 22.27 | 22.03 | 22.09 | 22.09 | 0.64% | 600,300 |
| Aug 22, 2025 | 21.35 | 22.01 | 21.32 | 21.95 | 21.95 | 2.91% | 830,400 |
| Aug 21, 2025 | 21.26 | 21.49 | 21.18 | 21.33 | 21.33 | 1.38% | 820,538 |
| Aug 20, 2025 | 20.98 | 21.18 | 20.97 | 21.04 | 21.04 | 0.38% | 787,300 |
| Aug 19, 2025 | 21.12 | 21.29 | 20.89 | 20.96 | 20.96 | -4.55% | 1,222,689 |
| Aug 18, 2025 | 21.76 | 22.04 | 21.75 | 21.96 | 21.96 | 1.71% | 604,220 |
| Aug 15, 2025 | 21.74 | 21.81 | 21.48 | 21.59 | 21.59 | -0.51% | 667,800 |
| Aug 14, 2025 | 22.06 | 22.39 | 21.70 | 21.70 | 21.70 | -2.82% | 1,282,500 |
| Aug 13, 2025 | 22.65 | 22.82 | 22.17 | 22.33 | 22.33 | -1.76% | 2,414,716 |
| Aug 12, 2025 | 22.04 | 22.88 | 21.65 | 22.73 | 22.73 | 11.92% | 3,336,476 |
| Aug 11, 2025 | 20.29 | 20.40 | 20.00 | 20.31 | 20.31 | -0.88% | 867,900 |
| Aug 8, 2025 | 20.58 | 20.66 | 20.38 | 20.49 | 20.49 | -0.29% | 1,106,700 |
| Aug 7, 2025 | 20.13 | 20.66 | 20.08 | 20.55 | 20.55 | 2.70% | 1,123,873 |