Companhia de saneamento Basico - Price History
Monthly price history for SBS (Companhia de saneamento Basico )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $16.16 | $16.16 |
| March 2024 | $16.83 | $16.83 |
| February 2024 | $15.80 | $15.80 |
| January 2024 | $15.93 | $15.93 |
| December 2023 | $15.23 | $15.23 |
| November 2023 | $13.72 | $13.72 |
| October 2023 | $11.54 | $11.54 |
| September 2023 | $12.12 | $12.12 |
| August 2023 | $11.60 | $11.60 |
| July 2023 | $12.21 | $12.21 |
| June 2023 | $11.84 | $11.84 |
| May 2023 | $10.42 | $10.42 |
| April 2023 | $9 | $9.25 |
| March 2023 | $9.74 | $10.01 |
| February 2023 | $9.68 | $9.95 |
| January 2023 | $10.71 | $11.01 |
| December 2022 | $10.37 | $10.66 |
| November 2022 | $11.23 | $11.55 |
| October 2022 | $11.24 | $11.56 |
| September 2022 | $8.86 | $9.11 |
| August 2022 | $9.10 | $9.36 |
| July 2022 | $8.34 | $8.57 |
| June 2022 | $7.77 | $7.99 |
| May 2022 | $9.37 | $9.63 |
| April 2022 | $8.74 | $8.99 |
| March 2022 | $9.36 | $9.83 |
| February 2022 | $7.62 | $8.01 |
| January 2022 | $6.73 | $7.07 |
| December 2021 | $6.99 | $7.34 |
| November 2021 | $5.73 | $6.02 |
| October 2021 | $5.98 | $6.28 |
| September 2021 | $6.74 | $7.08 |
| August 2021 | $6.59 | $6.92 |
| July 2021 | $6.46 | $6.79 |
| June 2021 | $7.04 | $7.40 |
| May 2021 | $7.32 | $7.69 |
| April 2021 | $7.48 | $7.86 |
| March 2021 | $6.91 | $7.33 |
| February 2021 | $6.22 | $6.60 |
| January 2021 | $7.02 | $7.45 |
| December 2020 | $8.09 | $8.59 |
| November 2020 | $7.82 | $8.30 |
| October 2020 | $6.95 | $7.38 |
| September 2020 | $7.82 | $8.30 |
| August 2020 | $8.20 | $8.70 |
| July 2020 | $10.89 | $11.56 |
| June 2020 | $9.90 | $10.51 |
| May 2020 | $9.45 | $10.03 |
| April 2020 | $6.98 | $7.66 |
| March 2020 | $6.72 | $7.38 |
| February 2020 | $11.87 | $13.03 |
| January 2020 | $12.90 | $14.16 |
| December 2019 | $13.71 | $15.05 |
| November 2019 | $12.19 | $13.38 |
| October 2019 | $12.34 | $13.54 |
| September 2019 | $10.82 | $11.88 |
| August 2019 | $11.28 | $12.38 |
| July 2019 | $12.67 | $13.91 |
| June 2019 | $11.09 | $12.17 |
| May 2019 | $10.23 | $11.23 |
| April 2019 | $10.90 | $11.96 |
| March 2019 | $9.40 | $10.58 |
| February 2019 | $9.24 | $10.40 |
| January 2019 | $10.53 | $11.85 |
| December 2018 | $7.17 | $8.07 |
| November 2018 | $6.42 | $7.23 |
| October 2018 | $6.59 | $7.42 |
| September 2018 | $5.24 | $5.90 |
| August 2018 | $5.34 | $6.01 |
| July 2018 | $5.95 | $6.70 |
| June 2018 | $5.34 | $6.01 |
| May 2018 | $6.10 | $6.87 |
| April 2018 | $8.87 | $9.98 |
| March 2018 | $9.13 | $10.59 |
| February 2018 | $9.93 | $11.52 |
| January 2018 | $9.77 | $11.34 |
| December 2017 | $9.01 | $10.45 |
| November 2017 | $8.59 | $9.97 |
| October 2017 | $7.86 | $9.12 |
| September 2017 | $9.02 | $10.46 |
| August 2017 | $8.78 | $10.19 |
| July 2017 | $9.27 | $10.76 |
| June 2017 | $8.20 | $9.52 |
| May 2017 | $7.70 | $8.93 |
| April 2017 | $7.93 | $9.20 |
| March 2017 | $8.64 | $10.41 |
| February 2017 | $8.79 | $10.59 |
| January 2017 | $8.27 | $9.96 |
| December 2016 | $7.20 | $8.68 |
| November 2016 | $7.30 | $8.80 |
| October 2016 | $8.73 | $10.52 |
| September 2016 | $7.68 | $9.26 |
| August 2016 | $7.51 | $9.05 |
| July 2016 | $7.84 | $9.44 |
| June 2016 | $7.44 | $8.96 |
| May 2016 | $5.83 | $7.02 |
| April 2016 | $6.34 | $7.64 |
| March 2016 | $5.42 | $6.60 |
| February 2016 | $4.58 | $5.57 |
| January 2016 | $4.36 | $5.31 |
| December 2015 | $3.78 | $4.60 |
| November 2015 | $3.97 | $4.83 |
| October 2015 | $3.61 | $4.39 |
| September 2015 | $3.19 | $3.88 |
| August 2015 | $3.56 | $4.33 |
| July 2015 | $4.16 | $5.06 |
| June 2015 | $4.26 | $5.18 |
| May 2015 | $4.78 | $5.81 |
| April 2015 | $4.84 | $5.89 |
| March 2015 | $4.38 | $5.42 |
| February 2015 | $4.76 | $5.90 |
| January 2015 | $3.92 | $4.86 |
| December 2014 | $5.08 | $6.29 |
| November 2014 | $5.98 | $7.40 |
| October 2014 | $6.27 | $7.76 |
| September 2014 | $6.55 | $8.11 |
| August 2014 | $7.62 | $9.44 |
| July 2014 | $7.19 | $8.90 |
| June 2014 | $8.66 | $10.72 |
| May 2014 | $7.90 | $9.79 |
| April 2014 | $7.66 | $9.48 |
| March 2014 | $7.24 | $9.26 |
| February 2014 | $7.25 | $9.27 |
| January 2014 | $7.14 | $9.13 |
| December 2013 | $8.87 | $11.34 |
| November 2013 | $8.33 | $10.65 |
| October 2013 | $8.30 | $10.61 |
| September 2013 | $7.79 | $9.96 |
| August 2013 | $6.67 | $8.53 |
| July 2013 | $8.05 | $10.30 |
| June 2013 | $8.14 | $10.41 |
| May 2013 | $9.94 | $12.72 |
| April 2013 | $11.18 | $14.30 |
| March 2013 | $12.12 | $47.73 |
| February 2013 | $12.01 | $48.36 |
| January 2013 | $11.06 | $44.51 |
| December 2012 | $10.38 | $83.57 |
| November 2012 | $10.11 | $81.37 |
| October 2012 | $10.44 | $84.01 |
| September 2012 | $10.09 | $81.21 |
| August 2012 | $10.57 | $85.11 |
| July 2012 | $10.48 | $84.40 |
| June 2012 | $9.42 | $75.86 |
| May 2012 | $8.66 | $69.73 |
| April 2012 | $9.83 | $79.16 |
| March 2012 | $9.52 | $76.62 |
| February 2012 | $9.33 | $75.12 |
| January 2012 | $7.86 | $65.89 |
| December 2011 | $6.64 | $55.65 |
| November 2011 | $6.59 | $55.22 |
| October 2011 | $6.47 | $54.26 |
| September 2011 | $5.53 | $46.35 |
| August 2011 | $6.88 | $57.66 |
| July 2011 | $7.12 | $59.69 |
| June 2011 | $7.12 | $59.67 |
| May 2011 | $7.34 | $61.54 |
| April 2011 | $6.98 | $58.52 |
| March 2011 | $7.01 | $58.74 |
| February 2011 | $5.96 | $49.94 |
| January 2011 | $5.91 | $49.57 |
| December 2010 | $6.31 | $52.88 |
| November 2010 | $4.90 | $45.15 |
| October 2010 | $4.99 | $45.96 |
| September 2010 | $4.94 | $45.51 |
| August 2010 | $4.13 | $38 |
| July 2010 | $4.32 | $39.81 |
| June 2010 | $4.49 | $41.34 |
| May 2010 | $4.11 | $37.82 |
| April 2010 | $4.27 | $39.35 |
| March 2010 | $4 | $36.80 |
| February 2010 | $3.69 | $34.09 |
| January 2010 | $3.68 | $34.05 |
| December 2009 | $4.23 | $39.12 |
| November 2009 | $3.96 | $36.58 |
| October 2009 | $4.04 | $38.52 |
| September 2009 | $3.98 | $37.93 |
| August 2009 | $3.84 | $36.60 |
| July 2009 | $3.54 | $33.71 |
| June 2009 | $3.15 | $29.99 |
| May 2009 | $3.28 | $31.25 |
| April 2009 | $2.91 | $28.22 |
| March 2009 | $2.20 | $21.35 |
| February 2009 | $2.06 | $19.92 |
| January 2009 | $2.24 | $21.68 |
| December 2008 | $2.46 | $24.21 |
| November 2008 | $2.13 | $20.92 |
| October 2008 | $2.34 | $23 |
| September 2008 | $2.88 | $28.35 |
| August 2008 | $4.56 | $44.80 |
| July 2008 | $4.97 | $50.10 |
| June 2008 | $5.08 | $51.16 |
| May 2008 | $5.59 | $56.35 |
| April 2008 | $5.03 | $50.63 |
| March 2008 | $4.40 | $44.33 |
| February 2008 | $4.65 | $46.85 |
| January 2008 | $4.24 | $42.81 |
| December 2007 | $4.65 | $47 |
| November 2007 | $4.90 | $49.49 |
| October 2007 | $5.15 | $52.02 |
| September 2007 | $4.77 | $49.40 |
| August 2007 | $4.74 | $49.03 |
| July 2007 | $4.62 | $47.82 |
| June 2007 | $4.26 | $44.08 |
| May 2007 | $3.90 | $40.36 |
| April 2007 | $3.34 | $34.55 |
| March 2007 | $3.26 | $33.79 |
| February 2007 | $3.27 | $33.80 |
| January 2007 | $3.04 | $31.46 |
| December 2006 | $3.27 | $33.86 |
| November 2006 | $2.85 | $30 |
| October 2006 | $2.87 | $30.23 |
| September 2006 | $2.86 | $30.10 |
| August 2006 | $2.58 | $27.16 |
| July 2006 | $2.38 | $25 |
| June 2006 | $2.24 | $23.55 |
| May 2006 | $2.11 | $22.25 |
| April 2006 | $2.26 | $24.35 |
| March 2006 | $2.05 | $22.01 |
| February 2006 | $1.83 | $19.71 |
| January 2006 | $1.93 | $20.74 |
| December 2005 | $1.57 | $16.87 |
| November 2005 | $1.41 | $15.71 |
| October 2005 | $1.27 | $16.05 |
| September 2005 | $1.38 | $17.38 |
| August 2005 | $1.24 | $15.70 |
| July 2005 | $1.20 | $15.12 |
| June 2005 | $1.17 | $15.05 |
| May 2005 | $1.16 | $14.92 |
| April 2005 | $1 | $13 |
| March 2005 | $0.95 | $12.31 |
| February 2005 | $1.17 | $15.10 |
| January 2005 | $1.02 | $13.19 |
| December 2004 | $1.15 | $14.97 |
| November 2004 | $1.02 | $13.55 |
| October 2004 | $0.76 | $10.05 |
| September 2004 | $0.89 | $11.80 |
| August 2004 | $0.91 | $12.09 |
| July 2004 | $0.88 | $11.59 |
| June 2004 | $0.82 | $10.93 |
| May 2004 | $0.74 | $9.73 |
| April 2004 | $0.86 | $11.45 |
| March 2004 | $0.94 | $12.40 |
| February 2004 | $0.98 | $13.12 |
| January 2004 | $0.88 | $11.68 |
| December 2003 | $1 | $13.90 |
| November 2003 | $0.86 | $12.35 |
| October 2003 | $0.78 | $11.20 |
| September 2003 | $0.76 | $10.90 |
| August 2003 | $0.78 | $11.20 |
| July 2003 | $0.66 | $9.51 |
| June 2003 | $0.64 | $9.20 |
| May 2003 | $0.62 | $9.15 |
| April 2003 | $0.59 | $8.89 |
| March 2003 | $0.40 | $5.99 |
| February 2003 | $0.36 | $5.36 |
| January 2003 | $0.40 | $6.05 |
| December 2002 | $0.43 | $6.45 |
| November 2002 | $0.37 | $5.51 |
| October 2002 | $0.37 | $5.60 |
| September 2002 | $0.34 | $5.12 |
| August 2002 | $0.45 | $6.75 |
| July 2002 | $0.38 | $5.78 |
| June 2002 | $0.58 | $8.70 |
| May 2002 | $0.72 | $11.15 |
SBS
Price: $16
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 1.76%
Payout Ratio: 22.19%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.12 USD
P/E Ratio: 13.81
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 2.2 million
Ebitda: 567.3 millionMarket Capitalization: 11.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: -30.00%