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:

2025-05-11 - 2025-08-11

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	20.58	20.66	20.38	20.49	1,106,664	20.49
8/07/2025	20.13	20.66	20.08	20.55	1,123,875	20.55
8/06/2025	19.65	20.02	19.62	20.01	1,142,329	20.01
8/05/2025	19.68	19.80	19.52	19.52	659,698	19.52
8/04/2025	19.79	19.85	19.47	19.59	493,004	19.59
8/01/2025	19.89	19.91	19.45	19.51	1,294,912	19.51
7/31/2025	18.97	19.39	18.93	19.28	1,139,172	19.28
7/30/2025	19.06	19.78	18.96	19.52	2,093,162	19.52
7/29/2025	19.06	19.45	19.03	19.24	1,927,819	19.24
7/28/2025	19.16	19.16	18.88	19.14	1,724,242	19.14
7/25/2025	19.70	19.70	19.23	19.31	1,572,763	19.31
7/24/2025	19.79	19.86	19.63	19.72	788,346	19.72
7/23/2025	19.78	20.12	19.69	20.10	1,033,019	20.10
7/22/2025	20.05	20.05	19.66	19.71	967,746	19.71
7/21/2025	19.90	20.02	19.77	19.89	685,322	19.89
7/18/2025	20.23	20.36	19.70	19.75	696,289	19.75
7/17/2025	19.99	20.23	19.89	20.18	571,936	20.18
7/16/2025	19.93	20.25	19.80	20.19	790,046	20.19
7/15/2025	20.00	20.11	19.75	20.07	1,070,042	20.07
7/14/2025	20.01	20.07	19.88	19.89	550,869	19.89
7/11/2025	20.06	20.12	19.80	20.10	1,411,873	20.10
7/10/2025	19.86	20.24	19.55	20.12	2,851,393	20.12
7/09/2025	20.96	21.02	20.54	20.61	587,645	20.61
7/08/2025	20.91	21.02	20.69	20.96	947,965	20.96
7/07/2025	21.59	21.64	21.02	21.12	915,067	21.12
7/03/2025	21.45	21.85	21.45	21.74	679,014	21.74
7/02/2025	21.77	21.77	21.04	21.31	1,220,423	21.31
7/01/2025	22.00	22.18	21.96	22.10	796,819	22.10
6/30/2025	21.19	22.00	21.10	21.97	1,120,745	21.97
6/27/2025	20.93	21.04	20.80	20.97	477,856	20.97
6/26/2025	20.65	20.91	20.56	20.86	561,014	20.86
6/25/2025	20.52	20.67	20.29	20.41	671,822	20.41
6/24/2025	20.75	21.07	20.58	20.79	1,003,677	20.79
6/23/2025	20.70	20.75	20.47	20.60	811,270	20.60
6/20/2025	21.07	21.09	20.74	20.76	1,223,886	20.76
6/18/2025	21.23	21.39	21.04	21.10	870,985	21.10
6/17/2025	20.93	21.20	20.91	21.13	1,199,559	21.13
6/16/2025	21.00	21.14	20.93	21.02	732,758	21.02
6/13/2025	20.72	20.84	20.59	20.82	773,179	20.82
6/12/2025	20.63	20.90	20.57	20.85	1,004,972	20.85
6/11/2025	20.56	21.00	20.51	20.84	697,428	20.84
6/10/2025	20.55	20.88	20.47	20.62	870,691	20.62
6/09/2025	20.39	20.40	20.00	20.24	1,286,702	20.24
6/06/2025	20.58	20.61	20.26	20.49	962,119	20.49
6/05/2025	20.42	20.61	20.29	20.55	814,091	20.55
6/04/2025	20.60	20.63	20.12	20.14	745,416	20.14
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