NASDAQ · SBS

Companhia de Saneamento Básico do Estado de São Paulo - SABESP

Utilities · Regulated Water

$4.81

Up+$0.25 (+5.48%)

Updated Nov 7, 2026, 4:33 PM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance · SBS

SBS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

SBS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$4.75	$4.86	$4.725	$4.81	19.94M
Nov 5, 2026	$4.66	$4.68	$4.53	$4.56	14.02M
Nov 4, 2026	$4.55	$4.635	$4.52	$4.62	12.29M
Nov 3, 2026	$4.375	$4.48	$4.335	$4.42	22.55M
Nov 2, 2026	$4.53	$4.59	$4.485	$4.52	4.43M
Oct 30, 2026	$4.53	$4.585	$4.47	$4.54	12.1M
Oct 29, 2026	$4.70	$4.735	$4.56	$4.64	15.7M
Oct 28, 2026	$4.71	$4.7248	$4.54	$4.66	14.77M
Oct 27, 2026	$4.86	$4.87	$4.64	$4.75	25.94M
Oct 26, 2026	$5.27	$5.315	$4.51	$4.73	54.77M
Oct 23, 2026	$6.36	$6.43	$6.225	$6.40	10.48M
Oct 22, 2026	$6.33	$6.35	$6.20	$6.27	8.99M
Oct 21, 2026	$6.44	$6.48	$6.32	$6.32	8.04M
Oct 20, 2026	$6.45	$6.545	$6.39	$6.40	16.83M
Oct 19, 2026	$6.39	$6.42	$6.26	$6.30	8.07M
Oct 16, 2026	$6.33	$6.345	$6.2023	$6.26	11.05M
Oct 15, 2026	$6.22	$6.34	$6.195	$6.26	10.15M
Oct 14, 2026	$6.32	$6.4685	$6.26	$6.42	8.8M
Oct 13, 2026	$6.50	$6.555	$6.43	$6.45	9.4M
Oct 12, 2026	$6.72	$6.7447	$6.68	$6.73	4.8M
Oct 9, 2026	$6.71	$6.7874	$6.63	$6.74	15.75M