NYSE:SBS
Companhia de saneamento Basico Do Estado Stock Price (Quote)
$16.00
+0.140 (+0.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.94 | $17.14 | Friday, 26th Apr 2024 SBS stock ended at $16.00. This is 0.88% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $15.91 to a day high of $16.12. |
| 90 days | $14.94 | $17.14 | |
| 52 weeks | $8.75 | $17.14 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $13.61 | $13.99 | $13.60 | $13.96 | 683 942 |
| Nov 30, 2023 | $13.60 | $13.82 | $13.51 | $13.72 | 1 534 811 |
| Nov 29, 2023 | $13.68 | $13.79 | $13.56 | $13.56 | 781 788 |
| Nov 28, 2023 | $13.88 | $14.00 | $13.79 | $13.80 | 680 877 |
| Nov 27, 2023 | $13.98 | $14.01 | $13.71 | $13.78 | 987 007 |
| Nov 24, 2023 | $13.75 | $13.83 | $13.66 | $13.81 | 864 795 |
| Nov 22, 2023 | $13.47 | $13.52 | $13.25 | $13.38 | 1 305 859 |
| Nov 21, 2023 | $13.28 | $13.31 | $13.14 | $13.22 | 748 472 |
| Nov 20, 2023 | $13.10 | $13.28 | $13.05 | $13.26 | 822 092 |
| Nov 17, 2023 | $13.21 | $13.25 | $13.08 | $13.14 | 720 124 |
| Nov 16, 2023 | $13.22 | $13.32 | $13.08 | $13.31 | 1 831 284 |
| Nov 15, 2023 | $13.08 | $13.25 | $13.00 | $13.03 | 758 755 |
| Nov 14, 2023 | $13.00 | $13.09 | $12.84 | $13.03 | 1 339 480 |
| Nov 13, 2023 | $12.47 | $12.61 | $12.45 | $12.56 | 498 960 |
| Nov 10, 2023 | $12.34 | $12.46 | $12.28 | $12.39 | 905 031 |
| Nov 09, 2023 | $12.31 | $12.41 | $12.11 | $12.32 | 1 031 305 |
| Nov 08, 2023 | $12.56 | $12.59 | $12.24 | $12.39 | 613 816 |
| Nov 07, 2023 | $12.57 | $12.58 | $12.45 | $12.47 | 621 409 |
| Nov 06, 2023 | $12.27 | $12.41 | $12.18 | $12.36 | 653 971 |
| Nov 03, 2023 | $12.26 | $12.43 | $12.21 | $12.38 | 598 965 |
| Nov 02, 2023 | $12.03 | $12.19 | $12.03 | $12.14 | 401 123 |
| Nov 01, 2023 | $11.68 | $11.97 | $11.66 | $11.96 | 790 734 |
| Oct 31, 2023 | $11.50 | $11.66 | $11.46 | $11.54 | 671 683 |
| Oct 30, 2023 | $12.02 | $12.06 | $11.54 | $11.58 | 1 073 211 |
| Oct 27, 2023 | $12.32 | $12.33 | $11.85 | $11.91 | 1 098 181 |
