Skip to main content
logo
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina flag Argentina · Delayed Price · Currency is ARS
69,400
-575 (-0.82%)
At close: Jan 16, 2026

BCBA:SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202672,050.0072,200.0072,000.0072,025.0072,025.003.78%11
Jan 16, 202668,875.0069,750.0068,875.0069,400.0069,400.00-0.82%29
Jan 14, 202670,900.0070,900.0069,775.0069,975.0069,975.00-3.38%22
Jan 12, 202674,875.0074,875.0072,325.0072,425.0072,425.00-3.53%55
Jan 9, 202675,250.0075,400.0075,075.0075,075.0075,075.001.32%10
Jan 8, 202674,100.0074,100.0074,100.0074,100.0074,100.000.34%6
Jan 7, 202673,600.0074,125.0073,600.0073,850.0073,850.00-1.14%1,839
Jan 6, 202675,750.0075,750.0074,700.0074,700.0074,700.000.03%6
Jan 5, 202674,375.0074,925.0074,375.0074,675.0074,675.00-0.27%22
Jan 2, 202674,875.0074,875.0074,875.0074,875.0074,875.00-0.23%1
Dec 24, 202575,292.8075,365.6474,977.1575,050.0073,742.58-0.13%30
Dec 23, 202575,996.9275,996.9275,147.1275,147.1273,838.011.21%20
Dec 19, 202575,074.2875,074.2874,248.7574,248.7572,955.290.86%11
Dec 18, 202573,617.4773,617.4773,617.4773,617.4772,335.011.10%5
Dec 17, 202572,282.0672,816.2272,184.9472,816.2271,547.72-1.74%20
Dec 16, 202574,758.6374,758.6374,103.0774,103.0772,812.15-2.34%318
Dec 15, 202575,875.5275,875.5275,875.5275,875.5274,553.732.90%1
Dec 12, 202573,374.6673,738.8773,374.6673,738.8772,454.290.83%2
Dec 11, 202573,131.8673,131.8673,131.8673,131.8671,857.86-0.26%3
Dec 9, 202572,840.5073,326.1072,840.5073,326.1072,048.72-0.79%14
Dec 5, 202578,303.5478,303.5473,180.4273,908.8372,621.29-6.68%1,843
Dec 4, 202579,177.6279,201.9079,177.6279,201.9077,822.162.71%6
Dec 1, 202577,332.3377,332.3377,113.8177,113.8175,770.44-0.72%7
Nov 28, 202577,478.0177,672.2577,478.0177,672.2576,319.16-1.54%12
Nov 26, 202578,886.2678,886.2678,886.2678,886.2677,512.021.91%31
Nov 25, 202576,603.9377,405.1776,531.0977,405.1776,056.734.01%4
Nov 21, 202574,442.9974,442.9974,418.7174,418.7173,122.291.86%20
Nov 20, 202573,059.0273,059.0273,059.0273,059.0271,786.29-0.43%305
Nov 18, 202574,952.8774,977.1573,374.6673,374.6672,096.43-4.97%33
Nov 17, 202577,040.9777,210.9377,040.9777,210.9375,865.87-0.75%5
Nov 14, 202577,793.6577,793.6577,793.6577,793.6576,438.442.07%4
Nov 13, 202576,433.9676,433.9676,215.4476,215.4474,887.731.62%8
Nov 11, 202574,054.5175,001.4373,981.6775,001.4373,694.871.85%548
Nov 10, 202573,447.5074,005.9573,447.5073,641.7572,358.86-0.79%9
Nov 6, 202575,074.2875,074.2874,224.4774,224.4772,931.440.07%10
Nov 5, 202573,568.9174,418.7173,568.9174,175.9172,883.721.43%17
Nov 4, 202573,131.8673,131.8673,131.8673,131.8671,857.86-0.36%3
Nov 3, 202573,374.6673,398.9473,374.6673,398.9472,120.292.37%2
Oct 31, 202570,582.4471,699.3370,582.4471,699.3370,450.290.58%135
Oct 30, 202571,262.2971,286.5771,262.2971,286.5770,044.720.72%2
Oct 29, 202571,310.8571,310.8570,776.6970,776.6969,543.72-4.55%15
Oct 27, 202574,151.6374,151.6374,151.6374,151.6372,859.86-5
Oct 24, 202574,151.6374,151.6374,151.6374,151.6372,859.86-2.05%3
Oct 22, 202576,045.4876,045.4875,462.7675,705.5674,386.730.58%959
Oct 21, 202574,588.6775,268.5274,588.6775,268.5273,957.301.67%26
Oct 20, 202574,030.2374,030.2374,030.2374,030.2372,740.582.76%2
Oct 17, 202569,538.4072,039.2569,538.4072,039.2570,784.295.03%8
Oct 16, 202566,284.8669,222.7666,284.8668,591.4767,396.574.71%20
Oct 15, 202565,629.2966,042.0565,507.8965,507.8964,366.700.41%741
Oct 14, 202564,682.3665,240.8164,658.0865,240.8164,104.283.87%1,419