stockNYSE: SBS • 28 Days Updates
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) (SBS)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Sabesp is Brazil's leading water and sanitation services provider operating across the São Paulo region and trading on NYSE Stocks. Shares last closed at $6.59, moving +25.29% over the past week and +23.87% across 28 days. Longer term, the stock is +8.75% over 3 months, -2.17% over 6 months and +42.27% over 12 months. For comparison, FR (First Industrial Realty Trust) (-2.44%), SMRT (SmartRent) (+0.00%), RBLX (Roblox) (+1.43%), INVH (Invitation Homes) (-3.92%) and SLGN (Silgan) (-7.18%) moved over the same 28-day period.
Investor Relations:ri.sabesp.com.br
Price & Performance Trajectory
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)NYSE: SBS
Latest Close
$6.59
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSBS session performance
✓ Latest Close USD
$6.59
Latest session close
+$1.27vs period start
Period Return % % GAIN
+23.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.66 / $5.04
Period range envelope
$1.62channel spread
Total Volume SHARES
188.66M
Period turnover
Avg: 9.43M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $6.59 | +3.45% | $6.66 | $6.36 | 17.62M |
| Oct 07, 2026 | $6.37 | -0.62% | $6.43 | $6.33 | 15.62M |
| Oct 06, 2026 | $6.41 | +2.40% | $6.46 | $6.33 | 12.48M |
| Oct 05, 2026 | $6.26 | +16.36% | $6.36 | $6.17 | 28.76M |
| Oct 02, 2026 | $5.38 | +2.28% | $5.38 | $5.20 | 9.29M |
| Oct 01, 2026 | $5.26 | -0.94% | $5.31 | $5.17 | 6.10M |
| Sep 30, 2026 | $5.31 | +2.51% | $5.35 | $5.25 | 5.83M |
| Sep 29, 2026 | $5.18 | +0.78% | $5.20 | $5.07 | 6.27M |
| Sep 28, 2026 | $5.14 | -0.77% | $5.18 | $5.07 | 5.43M |
| Sep 24, 2026 | $5.15 | -0.39% | $5.22 | $5.12 | 8.11M |
| Sep 23, 2026 | $5.17 | -4.96% | $5.39 | $5.17 | 8.43M |
| Sep 22, 2026 | $5.39 | -0.92% | $5.43 | $5.36 | 9.72M |
| Sep 21, 2026 | $5.44 | +2.45% | $5.48 | $5.36 | 5.56M |
| Sep 18, 2026 | $5.31 | +0.57% | $5.35 | $5.26 | 7.85M |
| Sep 17, 2026 | $5.28 | +0.00% | $5.33 | $5.16 | 5.49M |
Page 1 of 2