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 |
| Aug 16, 2023 | $11.34 | $11.82 | $11.30 | $11.61 | 2 639 494 |
| Aug 15, 2023 | $11.28 | $11.27 | $11.01 | $11.03 | 1 147 072 |
| Aug 14, 2023 | $11.25 | $11.46 | $11.14 | $11.32 | 851 745 |
| Aug 11, 2023 | $11.29 | $11.57 | $11.15 | $11.40 | 1 738 607 |
| Aug 10, 2023 | $11.06 | $11.19 | $10.90 | $10.90 | 679 418 |
| Aug 09, 2023 | $10.92 | $10.96 | $10.76 | $10.90 | 687 577 |
| Aug 08, 2023 | $10.88 | $11.01 | $10.86 | $10.98 | 735 714 |
| Aug 07, 2023 | $10.86 | $10.91 | $10.76 | $10.88 | 1 145 373 |
| Aug 04, 2023 | $10.98 | $11.07 | $10.87 | $10.96 | 1 239 580 |
| Aug 03, 2023 | $11.32 | $11.38 | $10.93 | $10.94 | 1 249 726 |
| Aug 02, 2023 | $11.63 | $11.71 | $11.46 | $11.51 | 743 939 |
| Aug 01, 2023 | $11.78 | $11.76 | $11.48 | $11.63 | 1 236 180 |
| Jul 31, 2023 | $12.08 | $12.24 | $11.95 | $12.21 | 1 436 240 |
| Jul 28, 2023 | $12.01 | $12.04 | $11.85 | $11.95 | 1 087 233 |
| Jul 27, 2023 | $11.92 | $11.95 | $11.77 | $11.85 | 1 358 384 |
| Jul 26, 2023 | $11.75 | $11.93 | $11.67 | $11.89 | 559 773 |
| Jul 25, 2023 | $11.82 | $11.99 | $11.79 | $11.81 | 747 302 |
| Jul 24, 2023 | $11.62 | $11.83 | $11.54 | $11.69 | 780 704 |
| Jul 21, 2023 | $11.39 | $11.68 | $11.37 | $11.61 | 1 566 839 |
| Jul 20, 2023 | $11.33 | $11.34 | $11.09 | $11.22 | 1 325 285 |
| Jul 19, 2023 | $11.31 | $11.45 | $11.14 | $11.30 | 1 546 510 |
| Jul 18, 2023 | $11.25 | $11.36 | $11.13 | $11.32 | 1 002 789 |
| Jul 17, 2023 | $11.24 | $11.32 | $11.17 | $11.27 | 1 954 999 |
| Jul 14, 2023 | $11.50 | $11.50 | $11.33 | $11.34 | 459 720 |
| Jul 13, 2023 | $11.53 | $11.64 | $11.46 | $11.57 | 925 904 |
