Companhia de Saneamento B... (SBS)
NYSE: SBS
· Real-Time Price · USD
23.99
0.04 (0.17%)
At close: Oct 03, 2025, 3:59 PM
24.46
1.96%
After-hours: Oct 03, 2025, 07:42 PM EDT
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.86 | 24.01 | 23.70 | 23.99 | 23.99 | 0.17% | 531,036 |
| Oct 2, 2025 | 24.55 | 24.56 | 23.93 | 23.95 | 23.95 | -2.68% | 902,000 |
| Oct 1, 2025 | 25.00 | 25.07 | 24.40 | 24.61 | 24.61 | -1.12% | 1,366,725 |
| Sep 30, 2025 | 24.81 | 24.93 | 24.64 | 24.89 | 24.89 | 1.72% | 1,070,800 |
| Sep 29, 2025 | 24.37 | 24.53 | 24.23 | 24.47 | 24.47 | 1.83% | 1,110,851 |
| Sep 26, 2025 | 24.14 | 24.16 | 23.97 | 24.03 | 24.03 | -0.12% | 586,844 |
| Sep 25, 2025 | 24.41 | 24.43 | 24.05 | 24.06 | 24.06 | -2.12% | 656,400 |
| Sep 24, 2025 | 24.67 | 24.73 | 24.54 | 24.58 | 24.58 | -1.68% | 860,145 |
| Sep 23, 2025 | 24.42 | 25.00 | 24.39 | 25.00 | 25.00 | 3.43% | 932,209 |
| Sep 22, 2025 | 24.38 | 24.45 | 23.95 | 24.17 | 24.17 | -1.59% | 1,494,921 |
| Sep 19, 2025 | 24.78 | 24.89 | 24.43 | 24.56 | 24.56 | 0.70% | 1,833,025 |
| Sep 18, 2025 | 24.03 | 24.60 | 23.93 | 24.39 | 24.39 | 1.75% | 1,439,831 |
| Sep 17, 2025 | 23.86 | 24.17 | 23.80 | 23.97 | 23.97 | 0.42% | 1,433,345 |
| Sep 16, 2025 | 24.01 | 24.01 | 23.64 | 23.87 | 23.87 | -0.46% | 859,836 |
| Sep 15, 2025 | 23.83 | 24.05 | 23.81 | 23.98 | 23.98 | 2.17% | 920,443 |
| Sep 12, 2025 | 23.21 | 23.53 | 23.15 | 23.47 | 23.47 | -0.51% | 844,525 |
| Sep 11, 2025 | 23.11 | 23.64 | 23.09 | 23.59 | 23.59 | 2.08% | 1,971,031 |
| Sep 10, 2025 | 22.88 | 23.21 | 22.80 | 23.11 | 23.11 | 1.27% | 896,600 |
| Sep 9, 2025 | 23.25 | 23.37 | 22.82 | 22.82 | 22.82 | -1.60% | 680,354 |
| Sep 8, 2025 | 22.95 | 23.20 | 22.76 | 23.19 | 23.19 | 0.13% | 1,428,300 |
Page 1 of 136