stockNYSE: SBS • 12 Months Updates
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) (SBS) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.
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
$4.81
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSBS session performance
✓ Latest Close USD
$4.81
Latest session close
$-0.3vs period start
Period Return % % GAIN
-5.8%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.16 / $4.34
Period range envelope
$2.82channel spread
Total Volume SHARES
1.96B
Period turnover
Avg: 7.81M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $4.81 | +5.48% | $4.86 | $4.73 | 19.94M |
| Nov 05, 2026 | $4.56 | -1.30% | $4.68 | $4.53 | 14.01M |
| Nov 04, 2026 | $4.62 | +4.52% | $4.64 | $4.52 | 12.29M |
| Nov 03, 2026 | $4.42 | -2.21% | $4.48 | $4.34 | 22.40M |
| Nov 02, 2026 | $4.52 | -0.44% | $4.59 | $4.49 | 4.31M |
| Oct 30, 2026 | $4.54 | -2.16% | $4.59 | $4.47 | 12.10M |
| Oct 29, 2026 | $4.64 | -0.43% | $4.74 | $4.56 | 15.70M |
| Oct 28, 2026 | $4.66 | -1.89% | $4.72 | $4.54 | 14.77M |
| Oct 27, 2026 | $4.75 | +0.42% | $4.87 | $4.64 | 25.94M |
| Oct 26, 2026 | $4.73 | -26.09% | $5.32 | $4.51 | 54.76M |
| Oct 23, 2026 | $6.40 | +2.07% | $6.43 | $6.23 | 10.48M |
| Oct 22, 2026 | $6.27 | -0.79% | $6.35 | $6.20 | 8.99M |
| Oct 21, 2026 | $6.32 | -1.25% | $6.48 | $6.32 | 8.04M |
| Oct 20, 2026 | $6.40 | +1.59% | $6.55 | $6.39 | 16.83M |
| Oct 19, 2026 | $6.30 | +0.64% | $6.42 | $6.26 | 8.07M |
Page 1 of 17