SBS Quote, Trading Chart, Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares

home / stock / sbs / sbs quote

Stock Information
Company Name: Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares
Stock Symbol: SBS
Market: NYSE
Website: sabesp.com.br
Menu
SBS SBS Quote SBS Short SBS News SBS Articles SBS Message Board
Get SBS Alerts

News, Short Squeeze, Breakout and More Instantly...
SBS Quote
Last:$15.16
Change Percent:-0.54%
Open:$14.82
Previous Close:$15.16
High:$15.32
Low:$14.65
Volume:5,784,566
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SBS Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$14.82
Close:$15.16
High:$15.32
Low:$14.65
Volume:5,784,566
Date:2024-07-18
Open:$15.04
Close:$14.74
High:$15.08
Low:$14.62
Volume:714,125
Date:2024-07-17
Open:$14.92
Close:$15.2
High:$15.33
Low:$14.88
Volume:744,374
Date:2024-07-16
Open:$14.95
Close:$15.02
High:$15.07
Low:$14.79
Volume:1,179,939
Date:2024-07-15
Open:$15.07
Close:$15.01
High:$15.19
Low:$14.95
Volume:601,484
Date:2024-07-12
Open:$15.43
Close:$15.27
High:$15.455
Low:$15.17
Volume:2,767,777
Date:2024-07-11
Open:$15.71
Close:$15.42
High:$15.74
Low:$15.42
Volume:2,776,114
Date:2024-07-10
Open:$15.65
Close:$15.63
High:$15.785
Low:$15.46
Volume:3,361,730
Date:2024-07-09
Open:$15.42
Close:$15.48
High:$15.585
Low:$15.35
Volume:2,333,098
Date:2024-07-08
Open:$14.93
Close:$15.13
High:$15.25
Low:$14.93
Volume:1,325,051
Date:2024-07-05
Open:$14.89
Close:$14.95
High:$14.99
Low:$14.6799
Volume:1,597,310
Date:2024-07-04
Open:$14.09
Close:$14.34
High:$14.355
Low:$13.975
Volume:918,681
Date:2024-07-03
Open:$14.09
Close:$14.34
High:$14.355
Low:$13.975
Volume:918,681
Date:2024-07-02
Open:$13.82
Close:$13.75
High:$13.9
Low:$13.63
Volume:491,760
Date:2024-07-01
Open:$13.5
Close:$13.81
High:$14.15
Low:$13.5
Volume:1,064,812
Date:2024-06-28
Open:$13.32
Close:$13.45
High:$13.58
Low:$13.11
Volume:774,665
Date:2024-06-27
Open:$13.74
Close:$13.52
High:$13.92
Low:$13.165
Volume:1,461,971
Date:2024-06-26
Open:$13.93
Close:$13.82
High:$13.985
Low:$13.805
Volume:844,377
Date:2024-06-25
Open:$14.51
Close:$14.19
High:$14.52
Low:$14.14
Volume:695,235
Date:2024-06-24
Open:$14.13
Close:$14.36
High:$14.41
Low:$14.11
Volume:1,110,272