Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)のデータ

Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)の基本情報

名前 Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)
ティッカー SBS
Brazil
上場年 2002.0
セクター Public Utilities

Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.97 7.77 7.82 7.79 1378600.0 7.79
2021-02-12 7.89 7.76 7.81 7.78 692000.0 7.78
2021-02-11 7.89 7.69 7.8 7.89 1391300.0 7.89
2021-02-10 7.83 7.67 7.74 7.71 1770900.0 7.71
2021-02-09 8.11 7.81 7.83 8.0 3687600.0 8.0
2021-02-08 7.66 7.4 7.52 7.47 1401700.0 7.47
2021-02-05 7.71 7.49 7.51 7.59 1013700.0 7.59
2021-02-04 7.74 7.45 7.71 7.48 2028200.0 7.48
2021-02-03 7.93 7.74 7.9 7.8 579400.0 7.8
2021-02-02 7.97 7.83 7.85 7.87 820300.0 7.87
2021-02-01 7.71 7.47 7.55 7.66 1083600.0 7.66
2021-01-29 7.77 7.43 7.65 7.45 2116000.0 7.45
2021-01-28 7.82 7.64 7.66 7.73 2538500.0 7.73
2021-01-27 7.72 7.49 7.63 7.6 1783900.0 7.6
2021-01-26 7.81 7.58 7.63 7.61 1787800.0 7.61
2021-01-25 7.66 7.35 7.66 7.4 860800.0 7.4
2021-01-22 7.6 7.29 7.41 7.59 3500000.0 7.59
2021-01-21 7.71 7.48 7.71 7.61 2465500.0 7.61
2021-01-20 7.93 7.7 7.91 7.74 1352800.0 7.74
2021-01-19 7.92 7.75 7.88 7.86 2698300.0 7.86
2021-01-15 8.23 8.0 8.09 8.08 1239000.0 8.08
2021-01-14 8.28 8.0 8.1 8.19 2362700.0 8.19
2021-01-13 8.01 7.8 7.92 7.99 3549200.0 7.99
2021-01-12 7.91 7.6 7.64 7.86 3037700.0 7.86
2021-01-11 7.85 7.59 7.83 7.61 1352300.0 7.61
2021-01-08 8.21 7.99 8.14 8.11 2063800.0 8.11
2021-01-07 8.03 7.8 7.98 7.88 1977400.0 7.88
2021-01-06 8.23 7.81 7.88 8.0 1755800.0 8.0
2021-01-05 8.17 7.91 7.93 8.11 1032600.0 8.11
2021-01-04 8.57 8.08 8.53 8.11 1549600.0 8.11
2020-12-31 8.65 8.41 8.56 8.59 589300.0 8.59
2020-12-30 8.63 8.5 8.53 8.58 580000.0 8.58
2020-12-29 8.85 8.6 8.77 8.62 739200.0 8.62
2020-12-28 8.76 8.59 8.74 8.69 2048900.0 8.69
2020-12-24 8.97 8.68 8.8 8.95 741800.0 8.95
2020-12-23 8.76 8.45 8.46 8.76 2648700.0 8.76
2020-12-22 8.52 8.36 8.42 8.44 1050000.0 8.44
2020-12-21 8.57 8.38 8.49 8.47 1479200.0 8.47
2020-12-18 8.82 8.6 8.71 8.65 3268000.0 8.65
2020-12-17 8.91 8.66 8.86 8.74 1308300.0 8.74
2020-12-16 9.01 8.66 8.89 8.82 1373400.0 8.82
2020-12-15 9.02 8.73 8.84 9.02 2055800.0 9.02
2020-12-14 9.31 8.8 9.28 8.8 2862100.0 8.8
2020-12-11 9.33 8.99 9.0 9.32 1354400.0 9.32
2020-12-10 9.17 8.68 8.69 9.17 1088700.0 9.17
2020-12-09 8.86 8.62 8.82 8.74 1763300.0 8.74
2020-12-08 9.01 8.77 8.97 8.81 666400.0 8.81
2020-12-07 9.26 8.84 9.05 8.9 1490100.0 8.9
2020-12-04 9.18 8.91 9.13 9.02 1300900.0 9.02
2020-12-03 9.46 9.13 9.31 9.17 1223100.0 9.17
2020-12-02 9.23 8.85 8.9 9.18 1285300.0 9.18
2020-12-01 8.88 8.46 8.49 8.86 1345100.0 8.86
2020-11-30 8.6 8.3 8.53 8.3 1123900.0 8.3
2020-11-27 8.44 8.24 8.26 8.37 669300.0 8.37
2020-11-25 8.24 8.13 8.14 8.16 997200.0 8.16
2020-11-24 8.17 8.01 8.09 8.13 901300.0 8.13
2020-11-23 8.1 7.95 8.1 8.01 1044000.0 8.01
2020-11-20 8.2 7.99 8.2 8.0 1189900.0 8.0
2020-11-19 8.53 8.3 8.39 8.32 681100.0 8.32
2020-11-18 8.58 8.31 8.32 8.34 1438900.0 8.34
2020-11-17 8.38 8.1 8.12 8.34 934900.0 8.34
2020-11-16 8.28 8.12 8.27 8.19 710000.0 8.19
2020-11-13 8.18 7.94 8.08 8.15 1040000.0 8.15
2020-11-12 8.57 8.12 8.57 8.2 779400.0 8.2
2020-11-11 8.66 8.5 8.55 8.58 1302500.0 8.58
2020-11-10 8.75 8.57 8.6 8.63 1127800.0 8.63
2020-11-09 8.83 8.48 8.81 8.48 1173600.0 8.48
2020-11-06 8.47 8.04 8.15 8.36 1651100.0 8.36
2020-11-05 8.16 7.87 7.97 8.13 3883900.0 8.13
2020-11-04 7.86 7.59 7.63 7.66 2368500.0 7.66
2020-11-03 7.64 7.28 7.54 7.44 1230200.0 7.44
2020-11-02 7.53 7.31 7.45 7.46 627500.0 7.46
2020-10-30 7.52 7.26 7.5 7.38 886600.0 7.38
2020-10-29 7.59 7.35 7.46 7.56 1097600.0 7.56
2020-10-28 7.7 7.51 7.61 7.51 864600.0 7.51
2020-10-27 8.19 7.92 8.14 7.92 910600.0 7.92
2020-10-26 8.34 8.08 8.23 8.23 853200.0 8.23
2020-10-23 8.25 8.05 8.25 8.08 953700.0 8.08
2020-10-22 8.22 7.98 8.02 8.2 1253900.0 8.2
2020-10-21 8.15 8.01 8.1 8.07 1102600.0 8.07
2020-10-20 8.33 8.09 8.21 8.11 1538300.0 8.11
2020-10-19 8.29 8.05 8.06 8.07 740100.0 8.07
2020-10-16 8.15 7.99 8.13 7.99 1050200.0 7.99
2020-10-15 8.28 8.08 8.09 8.18 763100.0 8.18
2020-10-14 8.43 8.27 8.3 8.32 881400.0 8.32
2020-10-13 8.48 8.01 8.04 8.38 3673600.0 8.38
2020-10-12 8.46 8.18 8.18 8.33 686700.0 8.33
2020-10-09 8.32 8.16 8.17 8.18 567100.0 8.18
2020-10-08 8.17 7.97 7.99 8.14 743000.0 8.14
2020-10-07 8.15 7.91 8.09 8.01 1048200.0 8.01
2020-10-06 8.41 8.07 8.26 8.12 1280600.0 8.12
2020-10-05 8.25 7.96 8.01 8.21 817400.0 8.21
2020-10-02 8.46 8.0 8.27 8.05 2070700.0 8.05
2020-10-01 8.32 8.14 8.21 8.32 895000.0 8.32
2020-09-30 8.42 8.21 8.24 8.3 1033100.0 8.3
2020-09-29 8.34 8.05 8.09 8.26 891000.0 8.26
2020-09-28 8.77 8.09 8.68 8.27 2016400.0 8.27
2020-09-25 8.7 8.44 8.44 8.7 1323200.0 8.7
2020-09-24 8.83 8.49 8.54 8.74 1015600.0 8.74
2020-09-23 8.81 8.43 8.74 8.45 869800.0 8.45
2020-09-22 8.8 8.6 8.71 8.73 860400.0 8.73
2020-09-21 8.68 8.37 8.45 8.65 863400.0 8.65
2020-09-18 9.14 8.63 9.1 8.83 3720000.0 8.83
2020-09-17 9.03 8.69 8.74 9.03 1042400.0 9.03
2020-09-16 9.06 8.84 8.9 8.87 694400.0 8.87
2020-09-15 9.02 8.78 9.0 8.81 512300.0 8.81
2020-09-14 9.04 8.84 8.89 8.93 863500.0 8.93
2020-09-11 8.92 8.63 8.91 8.73 1004400.0 8.73
2020-09-10 9.37 8.93 9.37 8.94 1194500.0 8.94
2020-09-09 9.48 9.31 9.33 9.44 1011800.0 9.44
2020-09-08 9.24 8.91 8.97 9.09 1115700.0 9.09
2020-09-04 9.39 9.01 9.28 9.09 1094100.0 9.09
2020-09-03 9.46 9.12 9.45 9.2 810300.0 9.2
2020-09-02 9.35 9.1 9.13 9.26 919900.0 9.26
2020-09-01 9.25 8.94 9.0 9.08 1496500.0 9.08
2020-08-31 9.06 8.69 9.04 8.7 1104400.0 8.7
2020-08-28 9.38 9.1 9.16 9.2 1077600.0 9.2
2020-08-27 9.16 8.87 9.03 9.0 1458000.0 9.0
2020-08-26 9.32 8.77 9.29 8.87 1259000.0 8.87
2020-08-25 9.48 9.01 9.12 9.32 1351700.0 9.32
2020-08-24 9.25 8.99 9.23 9.11 1362800.0 9.11
2020-08-21 9.24 8.98 9.21 9.23 1510400.0 9.23
2020-08-20 9.31 9.01 9.08 9.23 1583800.0 9.23
2020-08-19 9.95 8.73 9.94 9.48 5842600.0 9.48
2020-08-18 10.18 9.86 10.01 10.05 1468500.0 10.05
2020-08-17 10.23 9.7 10.23 9.78 1158600.0 9.78
2020-08-14 10.46 10.21 10.3 10.3 954500.0 10.3
2020-08-13 10.58 10.25 10.47 10.4 786100.0 10.4
2020-08-12 10.54 10.09 10.52 10.28 1070400.0 10.28
2020-08-11 10.86 10.5 10.8 10.55 1044900.0 10.55
2020-08-10 11.0 10.59 10.96 10.68 971200.0 10.68
2020-08-07 10.99 10.72 10.86 10.88 775600.0 10.88
2020-08-06 11.11 10.78 10.87 11.04 948800.0 11.04
2020-08-05 11.3 10.87 11.18 10.89 973900.0 10.89
2020-08-04 11.19 10.82 11.07 11.05 1451400.0 11.05
2020-08-03 11.37 11.16 11.29 11.21 1123000.0 11.21
2020-07-31 11.74 11.32 11.58 11.56 1023000.0 11.56
2020-07-30 11.49 11.29 11.36 11.37 640200.0 11.37
2020-07-29 11.68 11.29 11.64 11.4 2167000.0 11.4
2020-07-28 11.67 11.49 11.53 11.51 674300.0 11.51
2020-07-27 11.88 11.59 11.88 11.73 758200.0 11.73
2020-07-24 11.81 11.45 11.57 11.71 791600.0 11.71
2020-07-23 12.25 11.65 12.23 11.7 1147400.0 11.7
2020-07-22 12.32 11.95 11.99 12.24 1098000.0 12.24
2020-07-21 11.98 11.68 11.78 11.81 1012500.0 11.81
2020-07-20 11.77 11.53 11.68 11.61 1054400.0 11.61
2020-07-17 11.74 11.2 11.27 11.68 1957200.0 11.68
2020-07-16 11.58 11.1 11.42 11.12 1120500.0 11.12
2020-07-15 11.47 10.64 10.75 11.32 2018000.0 11.32
2020-07-14 10.62 10.29 10.45 10.59 1119300.0 10.59
2020-07-13 10.93 10.5 10.84 10.5 865100.0 10.5
2020-07-10 11.01 10.64 10.67 10.92 1089000.0 10.92
2020-07-09 11.06 10.65 11.05 10.83 1043800.0 10.83
2020-07-08 11.06 10.76 10.98 10.9 667500.0 10.9
2020-07-07 11.06 10.65 10.95 10.68 1002300.0 10.68
2020-07-06 11.24 10.85 11.12 11.0 1257400.0 11.0
2020-07-02 11.17 10.6 11.12 10.61 1052700.0 10.61
2020-07-01 11.03 10.62 10.63 10.93 1104200.0 10.93
2020-06-30 10.58 10.27 10.35 10.51 966500.0 10.51
2020-06-29 10.54 10.26 10.53 10.41 1217600.0 10.41
2020-06-26 10.66 10.16 10.63 10.18 1339000.0 10.18
2020-06-25 11.31 10.68 11.27 11.01 1548700.0 11.01
2020-06-24 11.41 10.9 11.17 11.18 1624400.0 11.18
2020-06-23 11.56 11.31 11.53 11.35 1599000.0 11.35
2020-06-22 11.53 11.25 11.33 11.3 2640200.0 11.3
2020-06-19 11.22 10.79 10.94 10.79 2092600.0 10.79
2020-06-18 10.66 10.34 10.36 10.58 1664700.0 10.58
2020-06-17 10.87 10.44 10.51 10.67 1748000.0 10.67
2020-06-16 10.95 10.33 10.83 10.37 1414100.0 10.37
2020-06-15 10.9 10.02 10.18 10.61 2256900.0 10.61
2020-06-12 10.72 10.28 10.48 10.68 1725200.0 10.68
2020-06-11 10.42 9.75 10.42 9.82 1203500.0 9.82
2020-06-10 11.31 10.9 11.22 10.9 1527200.0 10.9
2020-06-09 11.43 10.7 10.8 11.19 1447600.0 11.19
2020-06-08 11.24 10.63 10.71 11.23 1968500.0 11.23
2020-06-05 11.21 10.48 11.03 10.6 1464000.0 10.6
2020-06-04 10.67 10.31 10.61 10.47 2844000.0 10.47
2020-06-03 10.93 10.44 10.83 10.69 2211700.0 10.69
2020-06-02 10.43 10.22 10.26 10.39 2705700.0 10.39
2020-06-01 10.2 9.86 10.06 9.97 2282200.0 9.97
2020-05-29 10.12 9.43 9.95 10.03 3503300.0 10.03
2020-05-28 10.02 9.64 9.81 9.67 2012500.0 9.67
2020-05-27 10.11 9.62 9.67 10.04 3082400.0 10.04
2020-05-26 9.53 9.05 9.37 9.25 3468900.0 9.25
2020-05-22 7.85 7.36 7.43 7.82 2357900.0 7.82
2020-05-21 7.6 7.05 7.1 7.57 2270100.0 7.57
2020-05-20 7.1 6.83 7.07 6.86 2179200.0 6.86
2020-05-19 7.22 6.87 7.06 6.87 2143300.0 6.87
2020-05-18 7.17 6.75 6.78 7.12 1525800.0 7.12
2020-05-15 6.82 6.47 6.77 6.51 1617300.0 6.51
2020-05-14 6.95 6.26 6.45 6.9 2092300.0 6.9
2020-05-13 6.76 6.4 6.75 6.57 1725400.0 6.57
2020-05-12 7.35 6.71 7.22 6.71 2048700.0 6.71
2020-05-11 7.33 6.93 7.13 7.14 1923900.0 7.14
2020-05-08 7.14 6.78 6.8 7.13 2467100.0 7.13
2020-05-07 6.9 6.57 6.84 6.69 2724700.0 6.69
2020-05-06 7.34 7.01 7.29 7.05 1302900.0 7.05
2020-05-05 7.63 7.26 7.28 7.42 1668400.0 7.42
2020-05-04 7.26 6.92 6.98 7.25 2181600.0 7.25
2020-05-01 7.3 7.08 7.28 7.16 1468400.0 7.16
2020-04-30 7.72 7.47 7.64 7.66 1869000.0 7.41
2020-04-29 7.98 7.61 7.63 7.92 2772200.0 7.66
2020-04-28 7.63 7.35 7.53 7.59 2407900.0 7.34
2020-04-27 7.25 6.77 6.89 7.14 2023500.0 6.91
2020-04-24 7.19 6.31 7.15 6.57 3859300.0 6.35
2020-04-23 7.91 7.48 7.85 7.61 2085800.0 7.36
2020-04-22 7.99 7.7 7.78 7.97 1552900.0 7.71
2020-04-21 7.62 7.36 7.51 7.54 1257500.0 7.29
2020-04-20 7.82 7.63 7.74 7.69 2335700.0 7.44
2020-04-17 8.19 7.89 8.11 8.06 1605200.0 7.79
2020-04-16 7.89 7.65 7.85 7.81 2237300.0 7.55
2020-04-15 7.9 7.59 7.73 7.77 1138300.0 7.51
2020-04-14 8.24 8.02 8.06 8.11 1870300.0 7.84
2020-04-13 8.04 7.57 7.95 8.01 2588800.0 7.75
2020-04-09 8.29 7.95 7.96 8.24 1700400.0 7.97
2020-04-08 7.82 7.15 7.25 7.74 2204600.0 7.49
2020-04-07 7.58 7.18 7.52 7.36 1394200.0 7.12
2020-04-06 7.0 6.55 6.82 6.78 1587700.0 6.56
2020-04-03 6.72 6.21 6.68 6.34 1087700.0 6.13
2020-04-02 6.96 6.43 6.79 6.71 1404300.0 6.49
2020-04-01 7.17 6.78 7.05 6.91 1825600.0 6.68
2020-03-31 7.72 7.19 7.66 7.38 1685200.0 7.14
2020-03-30 7.99 7.55 7.85 7.81 1270100.0 7.55
2020-03-27 8.19 7.52 7.59 7.79 1636400.0 7.53
2020-03-26 8.08 7.04 7.06 7.97 1889700.0 7.71
2020-03-25 7.08 6.18 6.24 6.91 2441200.0 6.68
2020-03-24 6.54 5.84 6.24 6.4 2201400.0 6.19
2020-03-23 6.54 5.54 6.33 5.85 1792200.0 5.66
2020-03-20 7.44 6.53 7.38 6.61 1842700.0 6.39
2020-03-19 7.4 6.17 6.96 7.13 2021600.0 6.9
2020-03-18 8.28 5.79 7.95 6.96 1549100.0 6.73
2020-03-17 9.37 8.57 9.14 9.29 1327800.0 8.98
2020-03-16 9.27 8.43 8.96 8.58 1367400.0 8.3
2020-03-13 10.3 8.85 10.08 10.29 2726000.0 9.95
2020-03-12 9.69 8.18 9.5 8.62 1539900.0 8.34
2020-03-11 11.51 10.0 11.36 10.58 2340600.0 10.23
2020-03-10 11.67 10.94 11.37 11.56 1554700.0 11.18
2020-03-09 11.19 9.0 10.94 10.78 1706100.0 10.43
2020-03-06 12.51 12.03 12.29 12.26 2136600.0 11.86
2020-03-05 13.47 12.7 13.27 12.85 1505500.0 12.43
2020-03-04 13.69 13.21 13.54 13.56 1402100.0 13.11
2020-03-03 13.88 13.02 13.31 13.13 1744600.0 12.7
2020-03-02 13.37 12.84 13.0 13.36 1403500.0 12.92
2020-02-28 13.04 12.38 12.76 13.03 3028800.0 12.6
2020-02-27 13.71 13.15 13.27 13.16 1475900.0 12.73
2020-02-26 14.25 13.41 14.02 13.57 1870400.0 13.12
2020-02-25 14.35 13.79 14.3 13.97 1006500.0 13.51
2020-02-24 14.5 14.21 14.5 14.21 739500.0 13.74
2020-02-21 14.94 14.46 14.52 14.84 653100.0 14.35
2020-02-20 14.83 14.52 14.81 14.69 1149700.0 14.21
2020-02-19 15.24 14.9 14.94 15.12 1213700.0 14.62
2020-02-18 14.89 14.68 14.69 14.85 1193300.0 14.36