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 Oct 1 to Oct 29, 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 $4.64, moving -26.00% over the past week and -11.79% across 28 days. Longer term, the stock is -14.86% over 3 months, -29.40% over 6 months and -5.23% over 12 months. For comparison, FR (First Industrial Realty Trust) (-7.52%), SMRT (SmartRent) (+14.17%), RBLX (Roblox) (+22.00%), INVH (Invitation Homes) (+0.91%) and SLGN (Silgan) (+13.25%) 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
$4.64
28 Days Updates Trajectory
Showing Closing Date Range from Oct 1 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSBS session performance
✓ Latest Close USD
$4.64
Latest session close
$-0.62vs period start
Period Return % % GAIN
-11.79%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.79 / $4.51
Period range envelope
$2.28channel spread
Total Volume SHARES
313.54M
Period turnover
Avg: 14.93M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2026 | $6.26 | +0.00% | $6.35 | $6.20 | 11.05M |
| Oct 15, 2026 | $6.26 | -2.49% | $6.34 | $6.20 | 10.15M |
| Oct 14, 2026 | $6.42 | -0.47% | $6.47 | $6.26 | 8.79M |
| Oct 13, 2026 | $6.45 | -4.16% | $6.56 | $6.43 | 9.40M |
| Oct 12, 2026 | $6.73 | -0.15% | $6.74 | $6.68 | 4.80M |
| Oct 09, 2026 | $6.74 | +2.28% | $6.79 | $6.63 | 15.75M |
Page 1 of 2