Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)

Historical Prices For Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American (SBS)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	20.33	20.63	20.15	20.55	676,347	20.55
6/02/2025	20.68	20.68	20.19	20.25	927,093	20.25
5/30/2025	20.83	20.92	20.30	20.54	1,107,628	20.54
5/29/2025	20.85	21.13	20.80	20.98	821,553	20.98
5/28/2025	20.75	20.82	20.55	20.70	860,940	20.70
5/27/2025	21.12	21.14	20.88	21.05	1,013,382	21.05
5/23/2025	19.98	20.69	19.91	20.66	1,052,991	20.66
5/22/2025	20.75	20.95	20.45	20.51	1,079,119	20.51
5/21/2025	21.01	21.10	20.79	20.88	900,624	20.88
5/20/2025	20.60	21.05	20.59	20.99	1,427,879	20.99
5/19/2025	20.42	20.69	20.38	20.67	666,584	20.67
5/16/2025	20.14	20.52	20.09	20.52	753,033	20.52
5/15/2025	20.45	20.55	20.11	20.35	1,115,132	20.35
5/14/2025	20.34	20.50	20.22	20.30	1,423,941	20.30
5/13/2025	19.89	20.48	19.55	20.32	1,572,285	20.32
5/12/2025	19.79	20.14	19.79	20.02	2,071,648	20.02
5/09/2025	20.61	20.91	20.48	20.59	1,481,103	20.59
5/08/2025	20.36	20.84	20.33	20.54	1,993,764	20.54
5/07/2025	20.03	20.20	19.81	20.13	995,787	20.13
5/06/2025	19.81	20.10	19.77	20.05	1,240,494	20.05
5/05/2025	20.03	20.11	19.79	19.82	1,175,770	19.82
5/02/2025	20.07	20.20	19.88	19.92	1,746,025	19.92
5/01/2025	20.62	20.62	19.98	20.02	1,009,055	20.02
4/30/2025	20.33	20.43	20.00	20.33	1,969,742	20.33
4/29/2025	20.44	20.45	20.26	20.29	1,282,917	20.29
4/28/2025	20.29	20.40	20.11	20.30	1,462,540	20.30
4/25/2025	20.27	20.32	20.13	20.28	749,587	20.28
4/24/2025	20.09	20.30	19.88	20.22	1,046,464	20.22
4/23/2025	19.50	19.84	19.48	19.75	1,402,523	19.75
4/22/2025	18.77	19.27	18.75	19.21	2,353,554	19.21
4/21/2025	18.81	18.91	18.50	18.71	464,468	18.71
4/17/2025	18.32	18.81	18.29	18.72	1,099,935	18.72
4/16/2025	18.12	18.43	18.09	18.35	1,445,333	18.35
4/15/2025	18.40	18.51	18.18	18.39	1,947,332	18.39
4/14/2025	18.32	18.57	18.24	18.56	991,488	18.56
4/11/2025	17.92	18.30	17.77	18.28	1,230,880	18.28
4/10/2025	17.54	17.69	17.32	17.66	1,397,087	17.66
4/09/2025	16.60	17.61	16.52	17.46	1,699,931	17.46
4/08/2025	17.62	17.62	16.78	16.82	2,182,701	16.82
4/07/2025	17.14	17.82	17.08	17.11	1,478,184	17.11
4/04/2025	17.86	18.04	17.60	17.66	1,267,880	17.66
4/03/2025	18.61	18.95	18.58	18.69	1,331,945	18.69
4/02/2025	18.03	18.16	17.80	17.92	959,767	17.92
4/01/2025	17.73	18.00	17.66	18.00	1,343,963	18.00
3/31/2025	17.81	17.95	17.63	17.86	930,013	17.86
3/28/2025	17.95	18.07	17.75	17.98	1,133,612	17.98
3/27/2025	17.82	18.16	17.74	18.04	1,864,350	18.04
3/26/2025	17.78	17.83	17.66	17.75	1,451,514	17.75
3/25/2025	17.69	18.13	17.56	17.86	1,304,485	17.86
3/24/2025	17.36	17.52	17.13	17.22	1,269,993	17.22
3/21/2025	17.61	17.75	17.45	17.66	1,816,470	17.66
3/20/2025	18.07	18.11	17.84	17.97	1,175,987	17.97
3/19/2025	17.72	18.22	17.72	18.05	1,343,743	18.05
3/18/2025	17.63	17.75	17.42	17.59	776,581	17.59
3/17/2025	17.27	17.70	17.26	17.64	846,471	17.64
3/14/2025	16.97	17.31	16.85	17.20	653,735	17.20
3/13/2025	16.15	16.85	16.11	16.80	754,017	16.80
3/12/2025	16.48	16.68	16.38	16.47	502,001	16.47
3/11/2025	16.44	16.53	16.24	16.45	526,524	16.45
3/10/2025	16.39	16.78	16.38	16.39	1,173,562	16.39
3/07/2025	16.34	16.66	16.27	16.62	464,694	16.62
3/06/2025	16.34	16.51	16.23	16.25	877,426	16.25
3/05/2025	15.91	16.38	15.90	16.29	850,863	16.29
3/04/2025	16.14	16.14	15.70	15.99	1,014,525	15.99