SBS - Companhia de Saneamento Basico do Estado de Sao Paulo - SABESP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201912.2212.3012.1512.2212.22319,054
Nov 13, 201912.3312.4812.0312.2412.241,790,300
Nov 12, 201912.5212.5612.3012.4312.43903,900
Nov 11, 201912.7212.9012.6912.8112.811,332,800
Nov 08, 201912.9713.1012.6512.8612.861,167,400
Nov 07, 201913.3713.4713.2613.2813.28589,300
Nov 06, 201913.3613.5313.2213.2613.26873,400
Nov 05, 201913.6713.7713.5013.6013.60623,900
Nov 04, 201913.8513.8913.5513.6713.67952,800
Nov 01, 201913.7413.8713.4413.6913.693,059,700
Oct 31, 201913.6213.8713.4613.5413.541,746,500
Oct 30, 201913.1513.7713.1113.6713.671,933,000
Oct 29, 201912.8813.2512.8413.2313.231,150,500
Oct 28, 201913.1413.1813.0613.1013.10717,800
Oct 25, 201913.1513.3113.0713.1113.111,364,900
Oct 24, 201913.3513.4613.0813.1413.14958,100
Oct 23, 201912.7113.3812.7113.3213.322,612,300
Oct 22, 201912.3812.9212.3812.8212.821,891,800
Oct 21, 201912.2212.4012.1412.4012.40382,000
Oct 18, 201912.1912.5112.0912.3512.351,318,600
Oct 17, 201912.3812.4212.1312.1912.19826,300
Oct 16, 201911.8212.3711.8012.3512.351,210,400
Oct 15, 201912.3112.4111.9211.9311.93811,300
Oct 14, 201912.2112.2311.8812.0412.04666,200
Oct 11, 201912.1212.3512.1012.2412.24734,100
Oct 10, 201912.2112.2811.9612.0112.011,360,500
Oct 09, 201912.2412.3512.0412.1912.191,144,300
Oct 08, 201911.9312.0311.8311.9211.921,318,400
Oct 07, 201912.2212.2511.7911.8011.80837,700
Oct 04, 201912.2612.4012.1312.3812.381,165,600
Oct 03, 201911.8312.1811.7212.1512.151,200,000
Oct 02, 201911.8111.9511.6611.7511.75825,600
Oct 01, 201911.8612.0311.7611.9211.921,102,000
Sep 30, 201911.6711.9511.6211.8811.881,566,700
Sep 27, 201911.6011.7411.5011.6011.60551,900
Sep 26, 201911.8411.8611.0011.6411.643,151,200
Sep 25, 201911.3811.6611.1411.6011.601,778,400
Sep 24, 201911.7311.7311.5611.6611.66808,000
Sep 23, 201911.7011.8111.5611.6411.641,181,200
Sep 20, 201912.0412.0411.7011.8811.882,399,800
Sep 19, 201912.2812.4912.0912.1012.101,016,000
Sep 18, 201912.3012.3212.0712.1412.14959,800
Sep 17, 201912.2212.3812.1512.3412.34762,500
Sep 16, 201912.2712.4812.1812.3212.321,266,400
Sep 13, 201912.5712.6012.3212.4112.411,250,600
Sep 12, 201912.6912.8312.6012.6812.681,351,000
Sep 11, 201912.3512.6012.2912.5512.551,218,000
Sep 10, 201911.9512.2911.7912.2812.281,803,500
Sep 09, 201912.5812.5811.9111.9311.932,942,600
Sep 06, 201912.7312.7312.4412.6412.641,339,000
Sep 05, 201912.6112.8112.5112.6512.651,058,000
Sep 04, 201912.2312.5012.0612.4212.42982,400
Sep 03, 201912.2112.4111.9812.0212.021,082,800
Aug 30, 201912.3712.4712.1812.3812.381,038,900
Aug 29, 201912.1712.3412.0712.2212.221,265,400
Aug 28, 201912.1212.1511.9112.1312.131,690,400
Aug 27, 201912.3812.4612.0512.1812.181,394,100
Aug 26, 201912.7512.7612.2712.4112.412,140,300
Aug 23, 201913.3813.5312.6512.6712.671,944,200
Aug 22, 201913.4813.6513.3913.3913.391,801,200
Aug 21, 201913.1613.6512.9713.6013.601,400,900
Aug 20, 201912.7013.0212.6212.9312.93994,200
Aug 19, 201913.2913.3212.6712.8312.83966,200
Aug 16, 201913.1913.2813.0213.1313.131,962,400
Aug 15, 201913.2013.3212.6713.1513.152,270,100
Aug 14, 201914.1314.3113.6913.7313.731,248,300
Aug 13, 201914.3214.5814.2714.4314.431,463,800
Aug 12, 201914.0714.4414.0514.4114.411,335,200
Aug 09, 201914.1614.5814.1314.5114.511,041,800
Aug 08, 201913.7514.4613.7414.3314.331,683,900
Aug 07, 201913.4713.7413.2513.7113.711,468,500
Aug 06, 201913.6613.7513.4013.7413.741,243,700
Aug 05, 201913.8513.8813.4713.5513.551,724,300
Aug 02, 201914.3014.3713.9514.3014.301,857,100
Aug 01, 201914.1014.6014.0714.2514.252,237,800
Jul 31, 201914.0214.1813.7313.9113.912,346,600
Jul 30, 201913.6814.0213.6814.0014.001,244,500
Jul 29, 201913.7313.7713.5413.6913.691,060,000
Jul 26, 201913.8113.9313.6713.8713.871,162,700
Jul 25, 201913.7813.8513.5713.6813.68926,000
Jul 24, 201913.9313.9913.7213.8813.881,510,400
Jul 23, 201914.0414.0513.7513.8113.811,280,900
Jul 22, 201914.0814.1713.8213.9413.941,388,300
Jul 19, 201914.2314.2713.9313.9613.962,493,500
Jul 18, 201914.1414.4414.1014.3414.341,924,900
Jul 17, 201913.6213.6513.3713.6213.622,719,500
Jul 16, 201913.6513.7413.3413.3813.381,288,300
Jul 15, 201913.6813.8313.5313.5913.59924,600
Jul 12, 201913.6813.9413.4513.7413.741,852,700
Jul 11, 201913.8114.0013.6013.8113.812,317,000
Jul 10, 201913.0013.3912.9713.1713.172,325,000
Jul 09, 201912.7212.9712.6112.7912.79928,500
Jul 08, 201912.8512.9712.7412.8112.81742,800
Jul 05, 201912.6212.8212.5312.8112.811,522,900
Jul 03, 201912.3412.4112.0112.2212.221,272,100
Jul 02, 201912.4912.5812.2412.3812.381,356,700
Jul 01, 201912.4112.6412.2612.3612.361,874,000
Jun 28, 201912.1412.3212.1112.1712.17960,200
Jun 27, 201911.6212.0311.4911.9411.941,337,800
Jun 26, 201911.9812.0411.7911.8111.81782,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...