Companhia de Saneamento B... (SBS)
NYSE: SBS
· Real-Time Price · USD
21.70
-0.63 (-2.80%)
At close: Aug 14, 2025, 3:59 PM
21.39
-1.43%
After-hours: Aug 14, 2025, 05:54 PM EDT
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.06 | 22.39 | 21.70 | 21.70 | 21.70 | -2.82% | 1,280,784 |
| 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 |
| Aug 6, 2025 | 19.65 | 20.02 | 19.62 | 20.01 | 20.01 | 2.51% | 1,142,329 |
| Aug 5, 2025 | 19.68 | 19.80 | 19.52 | 19.52 | 19.52 | -0.36% | 659,700 |
| Aug 4, 2025 | 19.79 | 19.85 | 19.47 | 19.59 | 19.59 | 0.41% | 493,004 |
| Aug 1, 2025 | 19.89 | 19.91 | 19.45 | 19.51 | 19.51 | 1.19% | 1,294,912 |
| Jul 31, 2025 | 18.97 | 19.39 | 18.93 | 19.28 | 19.28 | -1.23% | 1,139,824 |
| Jul 30, 2025 | 19.06 | 19.78 | 18.97 | 19.52 | 19.52 | 1.46% | 2,093,200 |
| Jul 29, 2025 | 19.06 | 19.45 | 19.03 | 19.24 | 19.24 | 0.52% | 1,927,819 |
| Jul 28, 2025 | 19.16 | 19.16 | 18.88 | 19.14 | 19.14 | -0.88% | 1,724,242 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.23 | 19.31 | 19.31 | -2.08% | 1,572,763 |
| Jul 24, 2025 | 19.79 | 19.86 | 19.63 | 19.72 | 19.72 | -1.89% | 788,348 |
| Jul 23, 2025 | 19.78 | 20.12 | 19.69 | 20.10 | 20.10 | 1.98% | 1,033,019 |
| Jul 22, 2025 | 20.05 | 20.06 | 19.66 | 19.71 | 19.71 | -0.90% | 967,746 |
| Jul 21, 2025 | 19.90 | 20.02 | 19.77 | 19.89 | 19.89 | 0.71% | 685,322 |
| Jul 18, 2025 | 20.23 | 20.36 | 19.70 | 19.75 | 19.75 | -2.13% | 696,300 |