Companhia de Saneamento B... (SBS)
17.85
-0.13 (-0.72%)
At close: Mar 31, 2025, 3:59 PM
18.08
1.30%
After-hours: Mar 31, 2025, 05:30 PM EDT
Companhia de Saneamento Básico do Estado de São Paulo - SABESP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.95 | 18.07 | 17.76 | 17.98 | -0.06 | -0.33% | 1,133,612 |
| Mar 27, 2025 | 17.82 | 18.16 | 17.74 | 18.04 | 0.29 | 1.63% | 1,864,350 |
| Mar 26, 2025 | 17.78 | 17.83 | 17.66 | 17.75 | -0.11 | -0.62% | 1,451,514 |
| Mar 25, 2025 | 17.69 | 18.13 | 17.56 | 17.86 | 0.64 | 3.72% | 1,304,500 |
| Mar 24, 2025 | 17.36 | 17.52 | 17.13 | 17.22 | -0.44 | -2.49% | 1,270,000 |
| Mar 21, 2025 | 17.61 | 17.76 | 17.45 | 17.66 | -0.31 | -1.73% | 1,816,470 |
| Mar 20, 2025 | 18.07 | 18.11 | 17.85 | 17.97 | -0.08 | -0.44% | 1,176,000 |
| Mar 19, 2025 | 17.72 | 18.22 | 17.72 | 18.05 | 0.46 | 2.62% | 1,343,785 |
| Mar 18, 2025 | 17.63 | 17.75 | 17.42 | 17.59 | -0.05 | -0.28% | 776,600 |
| Mar 17, 2025 | 17.27 | 17.70 | 17.26 | 17.64 | 0.44 | 2.56% | 846,500 |
| Mar 14, 2025 | 16.97 | 17.31 | 16.85 | 17.20 | 0.40 | 2.38% | 653,735 |
| Mar 13, 2025 | 16.15 | 16.85 | 16.11 | 16.80 | 0.33 | 2.00% | 754,396 |
| Mar 12, 2025 | 16.48 | 16.68 | 16.38 | 16.47 | 0.02 | 0.12% | 502,001 |
| Mar 11, 2025 | 16.44 | 16.53 | 16.24 | 16.45 | 0.06 | 0.37% | 526,524 |
| Mar 10, 2025 | 16.39 | 16.78 | 16.38 | 16.39 | -0.23 | -1.38% | 1,173,562 |
| Mar 7, 2025 | 16.34 | 16.67 | 16.27 | 16.62 | 0.37 | 2.28% | 464,700 |
| Mar 6, 2025 | 16.34 | 16.51 | 16.23 | 16.25 | -0.04 | -0.25% | 877,426 |
| Mar 5, 2025 | 15.91 | 16.38 | 15.90 | 16.29 | 0.30 | 1.88% | 850,900 |
| Mar 4, 2025 | 16.14 | 16.14 | 15.70 | 15.99 | -0.20 | -1.24% | 1,014,525 |
| Mar 3, 2025 | 16.21 | 16.42 | 16.13 | 16.19 | 0.08 | 0.50% | 420,218 |
| Feb 28, 2025 | 16.29 | 16.39 | 15.96 | 16.11 | -0.28 | -1.71% | 1,136,242 |
| Feb 27, 2025 | 16.52 | 16.57 | 16.36 | 16.39 | -0.15 | -0.91% | 422,800 |
| Feb 26, 2025 | 16.62 | 16.74 | 16.48 | 16.54 | -0.38 | -2.25% | 715,400 |
| Feb 25, 2025 | 16.86 | 17.07 | 16.85 | 16.92 | 0.16 | 0.95% | 726,600 |
| Feb 24, 2025 | 17.15 | 17.20 | 16.73 | 16.76 | -0.38 | -2.22% | 640,300 |
| Feb 21, 2025 | 17.29 | 17.33 | 16.98 | 17.14 | -0.03 | -0.17% | 632,520 |
| Feb 20, 2025 | 17.29 | 17.32 | 17.08 | 17.17 | -0.04 | -0.23% | 1,201,000 |
| Feb 19, 2025 | 17.40 | 17.48 | 17.15 | 17.21 | -0.31 | -1.77% | 1,013,300 |
| Feb 18, 2025 | 17.61 | 17.66 | 17.43 | 17.52 | -0.22 | -1.24% | 1,339,100 |
| Feb 14, 2025 | 17.34 | 17.82 | 17.30 | 17.74 | 0.64 | 3.74% | 856,006 |
| Feb 13, 2025 | 16.80 | 17.14 | 16.79 | 17.10 | 0.30 | 1.79% | 603,547 |
| Feb 12, 2025 | 16.77 | 16.93 | 16.70 | 16.80 | -0.19 | -1.12% | 1,050,900 |
| Feb 11, 2025 | 17.07 | 17.07 | 16.80 | 16.99 | 0.24 | 1.43% | 1,029,203 |
| Feb 10, 2025 | 16.71 | 16.81 | 16.58 | 16.75 | 0.22 | 1.33% | 630,000 |
| Feb 7, 2025 | 16.95 | 16.98 | 16.51 | 16.53 | -0.37 | -2.19% | 996,032 |
| Feb 6, 2025 | 16.87 | 16.96 | 16.76 | 16.90 | 0.11 | 0.66% | 936,028 |
| Feb 5, 2025 | 16.72 | 16.86 | 16.66 | 16.79 | -0.05 | -0.30% | 729,000 |
| Feb 4, 2025 | 16.64 | 16.92 | 16.53 | 16.84 | 0.39 | 2.37% | 1,094,743 |
| Feb 3, 2025 | 16.16 | 16.52 | 16.09 | 16.45 | 0.27 | 1.67% | 960,500 |
| Jan 31, 2025 | 16.42 | 16.45 | 16.15 | 16.18 | -0.04 | -0.25% | 793,528 |
| Jan 30, 2025 | 16.02 | 16.44 | 16.02 | 16.22 | 0.33 | 2.08% | 827,139 |
| Jan 29, 2025 | 16.04 | 16.07 | 15.86 | 15.89 | -0.25 | -1.55% | 659,717 |
| Jan 28, 2025 | 16.12 | 16.22 | 16.05 | 16.14 | -0.08 | -0.49% | 565,028 |
| Jan 27, 2025 | 15.98 | 16.23 | 15.77 | 16.22 | 0.55 | 3.51% | 798,416 |
| Jan 24, 2025 | 15.79 | 15.92 | 15.62 | 15.67 | -0.01 | -0.06% | 479,612 |
| Jan 23, 2025 | 15.79 | 15.90 | 15.62 | 15.68 | -0.11 | -0.70% | 531,700 |
| Jan 22, 2025 | 15.83 | 15.94 | 15.75 | 15.79 | 0.05 | 0.32% | 829,303 |
| Jan 21, 2025 | 15.79 | 15.80 | 15.62 | 15.74 | 0.46 | 3.01% | 1,101,880 |
| Jan 17, 2025 | 15.07 | 15.46 | 15.07 | 15.28 | 0.27 | 1.80% | 1,067,500 |
| Jan 16, 2025 | 15.13 | 15.26 | 14.91 | 15.01 | -0.33 | -2.15% | 833,717 |