Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) Charts

$17.96

south_east
-$0.08 (-0.44%)
Day's range
$17.76
Day's range
$18.07

5 DAY PERFORMANCE

+4.30%

1 MONTH PERFORMANCE

+11.48%

3 MONTH PERFORMANCE

+24.64%

6 MONTH PERFORMANCE

+8.45%

YEAR-TO-DATE PERFORMANCE

+25.33%

1 YEAR PERFORMANCE

+6.71%

Companhia de Saneamento Básico do Estado de São Paulo - SABESP Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/28/2025 $17.95 $17.98 (0.17%) $18.07 $17.76 1.13 M $12.29 B
03/27/2025 $17.82 $18.04 (1.23%) $18.16 $17.74 1.86 M $12.33 B
03/26/2025 $17.78 $17.75 (-0.17%) $17.83 $17.66 1.45 M $12.13 B
03/25/2025 $17.69 $17.86 (0.96%) $18.13 $17.56 1.30 M $12.21 B
03/24/2025 $17.36 $17.22 (-0.81%) $17.52 $17.13 1.27 M $11.77 B
03/21/2025 $17.61 $17.66 (0.28%) $17.76 $17.45 1.82 M $12.07 B
03/20/2025 $18.07 $17.97 (-0.55%) $18.11 $17.85 1.18 M $12.28 B
03/19/2025 $17.72 $18.05 (1.86%) $18.22 $17.72 1.34 M $12.34 B
03/18/2025 $17.63 $17.59 (-0.23%) $17.75 $17.42 776,600 $12.02 B
03/17/2025 $17.27 $17.64 (2.14%) $17.70 $17.26 846,500 $12.06 B
03/14/2025 $16.97 $17.20 (1.36%) $17.31 $16.85 653,735 $11.76 B
03/13/2025 $16.15 $16.80 (4.02%) $16.85 $16.11 754,396 $11.49 B
03/12/2025 $16.48 $16.47 (-0.06%) $16.68 $16.38 502,001 $11.26 B
03/11/2025 $16.44 $16.45 (0.06%) $16.53 $16.24 526,524 $11.25 B
03/10/2025 $16.39 $16.39 (0%) $16.78 $16.38 1.17 M $11.21 B
03/07/2025 $16.34 $16.62 (1.71%) $16.67 $16.27 464,700 $11.36 B
03/06/2025 $16.34 $16.25 (-0.55%) $16.51 $16.23 877,426 $11.11 B
03/05/2025 $15.91 $16.29 (2.39%) $16.38 $15.90 850,900 $11.14 B
03/04/2025 $16.14 $15.99 (-0.93%) $16.14 $15.70 1.01 M $10.93 B
03/03/2025 $16.21 $16.19 (-0.12%) $16.42 $16.13 420,218 $11.07 B
02/28/2025 $16.29 $16.11 (-1.1%) $16.39 $15.96 1.14 M $11.01 B
02/27/2025 $16.52 $16.39 (-0.79%) $16.57 $16.36 422,800 $11.21 B
02/26/2025 $16.62 $16.54 (-0.48%) $16.74 $16.48 715,400 $11.31 B
02/25/2025 $16.86 $16.92 (0.36%) $17.07 $16.85 726,600 $11.57 B
02/24/2025 $17.15 $16.76 (-2.27%) $17.20 $16.73 640,300 $11.46 B
02/21/2025 $17.29 $17.14 (-0.87%) $17.33 $16.98 632,520 $11.72 B
02/20/2025 $17.29 $17.17 (-0.69%) $17.32 $17.08 1.20 M $11.74 B
02/19/2025 $17.40 $17.21 (-1.09%) $17.48 $17.15 1.01 M $11.77 B
02/18/2025 $17.61 $17.52 (-0.51%) $17.66 $17.43 1.34 M $11.98 B
02/14/2025 $17.34 $17.74 (2.31%) $17.82 $17.30 856,006 $12.13 B
02/13/2025 $16.80 $17.10 (1.79%) $17.14 $16.79 603,547 $11.69 B
02/12/2025 $16.77 $16.80 (0.18%) $16.93 $16.70 1.05 M $11.49 B
02/11/2025 $17.07 $16.99 (-0.47%) $17.07 $16.80 1.03 M $11.62 B
02/10/2025 $16.71 $16.75 (0.24%) $16.81 $16.58 630,000 $11.45 B
02/07/2025 $16.95 $16.53 (-2.48%) $16.98 $16.51 996,032 $11.30 B
02/06/2025 $16.87 $16.90 (0.18%) $16.96 $16.76 936,028 $11.55 B
02/05/2025 $16.72 $16.79 (0.42%) $16.86 $16.66 729,000 $11.48 B
02/04/2025 $16.64 $16.84 (1.2%) $16.92 $16.53 1.09 M $11.51 B
02/03/2025 $16.16 $16.45 (1.79%) $16.52 $16.09 960,500 $11.25 B
01/31/2025 $16.42 $16.18 (-1.46%) $16.45 $16.15 793,528 $11.06 B
01/30/2025 $16.02 $16.22 (1.25%) $16.44 $16.02 827,139 $11.09 B
01/29/2025 $16.04 $15.89 (-0.94%) $16.07 $15.86 659,717 $10.86 B
01/28/2025 $16.12 $16.14 (0.12%) $16.22 $16.05 565,028 $11.03 B
01/27/2025 $15.98 $16.22 (1.5%) $16.23 $15.77 798,416 $11.09 B
01/24/2025 $15.79 $15.67 (-0.76%) $15.92 $15.62 479,612 $10.71 B
01/23/2025 $15.79 $15.68 (-0.7%) $15.90 $15.62 531,700 $10.72 B
01/22/2025 $15.83 $15.79 (-0.25%) $15.94 $15.75 829,303 $10.79 B
01/21/2025 $15.79 $15.74 (-0.32%) $15.80 $15.62 1.10 M $10.76 B
01/17/2025 $15.07 $15.28 (1.39%) $15.46 $15.07 1.07 M $10.45 B
01/16/2025 $15.13 $15.01 (-0.79%) $15.26 $14.91 833,717 $10.26 B
01/15/2025 $15.07 $15.34 (1.79%) $15.43 $14.91 1.07 M $10.49 B
01/14/2025 $14.54 $14.54 (0%) $14.64 $14.46 566,013 $9.94 B
01/13/2025 $14.44 $14.45 (0.07%) $14.52 $14.39 464,032 $9.88 B
01/10/2025 $14.36 $14.32 (-0.28%) $14.46 $14.25 490,814 $9.79 B
01/08/2025 $14.39 $14.36 (-0.21%) $14.47 $14.29 488,133 $9.82 B
01/07/2025 $14.62 $14.58 (-0.27%) $14.72 $14.53 676,720 $9.97 B
01/06/2025 $14.40 $14.42 (0.14%) $14.50 $14.29 513,300 $9.86 B
01/03/2025 $14.35 $14.09 (-1.81%) $14.37 $14.04 583,843 $9.63 B
01/02/2025 $14.17 $14.40 (1.62%) $14.47 $14.14 483,700 $9.84 B
12/31/2024 $14.40 $14.33 (-0.49%) $14.40 $14.28 265,800 $9.80 B
12/30/2024 $14.40 $14.37 (-0.21%) $14.40 $14.11 412,731 $9.82 B