NYSE:SBS
Companhia de saneamento Basico Do Estado Stock Price (Quote)
$16.83
+0.160 (+0.96%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.03 | $17.14 | Thursday, 28th Mar 2024 SBS stock ended at $16.83. This is 0.96% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.93% from a day low at $16.82 to a day high of $17.14. |
90 days | $14.54 | $17.14 | |
52 weeks | $8.75 | $17.14 |
Historical Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $16.98 | $17.14 | $16.82 | $16.83 | 1 156 525 |
2024-03-27 | $16.51 | $16.73 | $16.21 | $16.67 | 981 484 |
2024-03-26 | $16.22 | $16.52 | $16.19 | $16.44 | 782 869 |
2024-03-25 | $15.93 | $16.25 | $15.91 | $16.23 | 696 537 |
2024-03-22 | $16.32 | $16.36 | $15.90 | $16.00 | 1 182 242 |
2024-03-21 | $15.80 | $15.85 | $15.67 | $15.67 | 906 902 |
2024-03-20 | $15.38 | $15.76 | $15.36 | $15.73 | 864 980 |
2024-03-19 | $15.20 | $15.43 | $15.12 | $15.32 | 659 356 |
2024-03-18 | $15.29 | $15.32 | $15.03 | $15.07 | 841 349 |
2024-03-15 | $15.29 | $15.32 | $15.19 | $15.26 | 1 031 493 |
2024-03-14 | $15.41 | $15.41 | $15.22 | $15.30 | 1 133 680 |
2024-03-13 | $15.43 | $15.55 | $15.38 | $15.42 | 1 516 166 |
2024-03-12 | $15.60 | $15.60 | $15.45 | $15.45 | 1 038 022 |
2024-03-11 | $15.89 | $15.91 | $15.64 | $15.65 | 1 580 275 |
2024-03-08 | $15.88 | $16.14 | $15.88 | $16.03 | 639 481 |
2024-03-07 | $16.09 | $16.12 | $15.93 | $16.12 | 560 264 |
2024-03-06 | $16.16 | $16.18 | $16.07 | $16.08 | 513 812 |
2024-03-05 | $15.92 | $16.05 | $15.84 | $15.95 | 568 048 |
2024-03-04 | $15.89 | $16.16 | $15.88 | $16.05 | 544 953 |
2024-03-01 | $15.88 | $16.11 | $15.82 | $16.08 | 627 395 |
2024-02-29 | $15.77 | $15.87 | $15.70 | $15.80 | 538 598 |
2024-02-28 | $15.95 | $16.00 | $15.79 | $15.95 | 499 832 |
2024-02-27 | $16.14 | $16.26 | $15.93 | $16.06 | 771 692 |
2024-02-26 | $16.11 | $16.19 | $16.03 | $16.10 | 337 599 |
2024-02-23 | $16.11 | $16.15 | $15.96 | $16.01 | 383 661 |