Companhia De Saneamento Basico Do Estado De Sao (SBS)
NYSE:SBS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
30.10
30.50
29.77
30.44
30.44
+0.56%
947,342
0.71
Apr 06, 2026
30.51
30.76
30.17
30.27
30.27
-0.39%
530,960
0.40
Apr 03, 2026
29.74
30.67
29.74
30.39
30.39
0.00%
0
0.00
Apr 02, 2026
29.74
30.67
29.74
30.39
30.39
+0.63%
690,462
0.51
Apr 01, 2026
30.59
30.69
30.07
30.20
30.20
-1.02%
1,261,783
0.93
Mar 31, 2026
29.79
30.78
29.67
30.51
30.51
+3.67%
1,160,277
0.86
Mar 30, 2026
29.24
29.56
28.92
29.43
29.43
+2.29%
1,271,118
0.95
Mar 27, 2026
28.83
29.30
28.64
28.77
28.77
-0.32%
1,044,839
0.78
Mar 26, 2026
29.49
29.80
28.91
28.96
28.86
-2.85%
755,383
0.57
Mar 25, 2026
29.69
29.99
29.33
29.81
29.71
+2.61%
1,630,366
1.24
Mar 24, 2026
28.48
29.08
28.32
29.05
28.95
-0.10%
1,161,478
0.90
Mar 23, 2026
29.00
29.55
28.65
29.08
28.98
+4.41%
1,650,891
1.30
Mar 20, 2026
28.63
28.86
27.71
27.86
27.76
-4.29%
2,573,113
2.05
Mar 19, 2026
28.36
29.23
27.45
29.10
29.00
+3.66%
1,854,828
1.49
Mar 18, 2026
28.41
28.69
28.07
28.07
27.98
-2.23%
1,474,566
1.17
Mar 17, 2026
28.39
29.08
28.27
28.71
28.62
+3.31%
2,317,831
1.86
Mar 16, 2026
27.80
27.95
27.43
27.80
27.70
+2.01%
2,109,827
1.70
Mar 13, 2026
28.08
28.22
27.12
27.25
27.15
-0.65%
1,741,942
1.41
Mar 12, 2026
27.84
28.05
27.41
27.43
27.33
-4.08%
1,727,294
1.42
Mar 11, 2026
28.65
29.00
28.32
28.59
28.50
-0.04%
1,064,064
0.87
Mar 10, 2026
28.30
29.10
28.06
28.60
28.51
+1.24%
1,812,719
1.50
Mar 09, 2026
27.53
28.39
27.05
28.25
28.16
+2.68%
2,323,146
1.96
Mar 06, 2026
27.14
27.67
27.08
27.52
27.42
-1.36%
1,699,090
1.45
Mar 05, 2026
28.22
28.38
27.45
27.90
27.80
-4.09%
2,047,262
1.76
Mar 04, 2026
28.88
29.18
28.57
29.08
28.98
+3.85%
1,653,277
1.39
Mar 03, 2026
27.76
28.39
27.14
28.00
27.91
-5.27%
2,314,710
1.99
Mar 02, 2026
28.76
29.80
28.73
29.56
29.46
-1.33%
1,602,080
1.39
Feb 27, 2026
29.79
30.19
29.69
29.96
29.86
-0.93%
997,152
0.86
Feb 26, 2026
30.34
30.44
29.79
30.24
30.14
-0.72%
1,324,743
1.15
Feb 25, 2026
30.07
30.58
30.01
30.46
30.36
+2.28%
1,035,601
0.91
Feb 24, 2026
29.33
29.83
29.24
29.78
29.68
+1.46%
1,269,525
1.13
Feb 23, 2026
29.45
29.85
29.26
29.35
29.25
-0.88%
678,066
0.61
Feb 20, 2026
29.27
29.70
29.25
29.61
29.51
+0.92%
809,975
0.72
Feb 19, 2026
29.07
29.64
29.07
29.34
29.24
+1.76%
697,080
0.62
Feb 18, 2026
29.23
29.48
28.67
28.83
28.73
-1.13%
1,184,513
1.06
Feb 17, 2026
29.11
29.26
28.89
29.16
29.06
-0.31%
457,155
0.40
Feb 16, 2026
28.60
29.31
28.30
29.25
29.15
0.00%
0
0.00
Feb 13, 2026
28.60
29.31
28.30
29.25
29.15
-0.07%
1,109,111
0.97
Feb 12, 2026
29.75
29.93
29.16
29.27
29.17
-0.88%
1,617,665
1.42
Feb 11, 2026
29.81
29.87
29.34
29.53
29.43
+1.86%
1,621,059
1.43
Feb 10, 2026
28.55
29.08
28.42
28.99
28.89
+1.54%
1,241,898
1.09
Feb 09, 2026
27.89
28.58
27.80
28.55
28.46
+3.66%
941,724
0.82
Feb 06, 2026
27.88
27.90
27.25
27.55
27.45
+0.44%
1,741,245
1.49
Feb 05, 2026
27.64
27.98
27.38
27.43
27.33
+0.81%
1,370,006
1.18
Feb 04, 2026
27.70
27.74
26.96
27.21
27.11
-1.77%
1,555,751
1.35
Feb 03, 2026
28.13
28.32
27.56
27.70
27.60
+1.50%
1,989,312
1.76
Feb 02, 2026
27.06
27.34
26.94
27.29
27.19
+1.75%
869,740
0.77
Jan 30, 2026
26.90
27.06
26.55
26.82
26.72
-0.81%
1,806,103
1.62
Jan 29, 2026
27.31
27.33
26.37
27.04
26.94
-0.66%
1,130,605
1.01
Jan 28, 2026
27.39
27.44
26.69
27.22
27.12
+0.59%
929,682
0.83
Rows: