Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina · Delayed Price · Currency is ARS 85,775
+3,125 (3.78%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 84,275.00 | 84,275.00 | 82,650.00 | 82,650.00 | 82,650.00 | -3.47% | 54 |
| Mar 19, 2026 | 84,225.00 | 85,625.00 | 83,975.00 | 85,625.00 | 85,625.00 | 0.68% | 18 |
| Mar 17, 2026 | 83,600.00 | 85,150.00 | 83,600.00 | 85,050.00 | 85,050.00 | 4.42% | 546 |
| Mar 16, 2026 | 81,450.00 | 81,450.00 | 81,450.00 | 81,450.00 | 81,450.00 | 1.31% | 4 |
| Mar 13, 2026 | 80,400.00 | 80,400.00 | 80,400.00 | 80,400.00 | 80,400.00 | -3.80% | 39 |
| Mar 11, 2026 | 84,825.00 | 84,825.00 | 83,575.00 | 83,575.00 | 83,575.00 | -0.65% | 4 |
| Mar 10, 2026 | 83,150.00 | 85,275.00 | 83,150.00 | 84,125.00 | 84,125.00 | 3.32% | 5 |
| Mar 9, 2026 | 81,425.00 | 81,425.00 | 81,425.00 | 81,425.00 | 81,425.00 | -0.40% | 1 |
| Mar 5, 2026 | 84,150.00 | 84,150.00 | 81,750.00 | 81,750.00 | 81,750.00 | -3.40% | 8 |
| Mar 4, 2026 | 84,925.00 | 84,925.00 | 84,625.00 | 84,625.00 | 84,625.00 | 4.28% | 4 |
| Mar 3, 2026 | 81,150.00 | 81,150.00 | 81,150.00 | 81,150.00 | 81,150.00 | -6.16% | 1 |
| Mar 2, 2026 | 85,900.00 | 86,475.00 | 84,700.00 | 86,475.00 | 86,475.00 | -1.87% | 131 |
| Feb 27, 2026 | 88,575.00 | 89,600.00 | 88,100.00 | 88,125.00 | 88,125.00 | -1.70% | 31 |
| Feb 25, 2026 | 88,350.00 | 89,650.00 | 88,350.00 | 89,650.00 | 89,650.00 | 4.03% | 3 |
| Feb 24, 2026 | 85,175.00 | 86,350.00 | 85,175.00 | 86,175.00 | 86,175.00 | 1.17% | 1,603 |
| Feb 23, 2026 | 85,525.00 | 85,575.00 | 85,150.00 | 85,175.00 | 85,175.00 | -0.87% | 1,603 |
| Feb 20, 2026 | 85,800.00 | 85,975.00 | 85,800.00 | 85,925.00 | 85,925.00 | 0.15% | 18 |
| Feb 18, 2026 | 85,800.00 | 85,800.00 | 85,800.00 | 85,800.00 | 85,800.00 | -0.20% | 186 |
| Feb 13, 2026 | 85,350.00 | 85,975.00 | 85,350.00 | 85,975.00 | 85,975.00 | -0.43% | 3 |
| Feb 12, 2026 | 87,500.00 | 87,500.00 | 86,225.00 | 86,350.00 | 86,350.00 | -1.17% | 508 |
| Feb 11, 2026 | 87,000.00 | 87,375.00 | 87,000.00 | 87,375.00 | 87,375.00 | 3.22% | 2 |
| Feb 10, 2026 | 84,500.00 | 84,700.00 | 84,500.00 | 84,650.00 | 84,650.00 | 0.24% | 702 |
| Feb 9, 2026 | 83,225.00 | 84,450.00 | 83,225.00 | 84,450.00 | 84,450.00 | 1.20% | 125 |
| Feb 6, 2026 | 83,450.00 | 83,450.00 | 83,450.00 | 83,450.00 | 83,450.00 | 0.15% | 2 |
| Feb 5, 2026 | 83,500.00 | 83,750.00 | 82,750.00 | 83,325.00 | 83,325.00 | 2.15% | 187 |
| Feb 4, 2026 | 82,475.00 | 82,825.00 | 81,575.00 | 81,575.00 | 81,575.00 | -1.66% | 28 |
| Feb 3, 2026 | 83,775.00 | 84,025.00 | 82,950.00 | 82,950.00 | 82,950.00 | 2.57% | 36 |
| Feb 2, 2026 | 81,150.00 | 81,500.00 | 80,875.00 | 80,875.00 | 80,875.00 | -0.46% | 5 |
| Jan 28, 2026 | 81,650.00 | 81,650.00 | 81,250.00 | 81,250.00 | 81,250.00 | -0.82% | 33 |
| Jan 27, 2026 | 82,200.00 | 82,200.00 | 81,900.00 | 81,925.00 | 81,925.00 | 3.08% | 11 |
| Jan 26, 2026 | 79,525.00 | 79,525.00 | 79,475.00 | 79,475.00 | 79,475.00 | 1.05% | 37 |
| Jan 23, 2026 | 78,500.00 | 78,925.00 | 78,500.00 | 78,650.00 | 78,650.00 | 1.94% | 1,057 |
| Jan 22, 2026 | 75,625.00 | 77,275.00 | 75,525.00 | 77,150.00 | 77,150.00 | 3.73% | 36 |
| Jan 21, 2026 | 73,900.00 | 74,375.00 | 73,900.00 | 74,375.00 | 74,375.00 | 3.26% | 35 |
| Jan 20, 2026 | 72,050.00 | 72,200.00 | 72,000.00 | 72,025.00 | 72,025.00 | 3.78% | 11 |
| Jan 16, 2026 | 68,875.00 | 69,750.00 | 68,875.00 | 69,400.00 | 69,400.00 | -0.82% | 29 |
| Jan 14, 2026 | 70,900.00 | 70,900.00 | 69,775.00 | 69,975.00 | 69,975.00 | -3.38% | 22 |
| Jan 12, 2026 | 74,875.00 | 74,875.00 | 72,325.00 | 72,425.00 | 72,425.00 | -3.53% | 55 |
| Jan 9, 2026 | 75,250.00 | 75,400.00 | 75,075.00 | 75,075.00 | 75,075.00 | 1.32% | 10 |
| Jan 8, 2026 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 0.34% | 6 |
| Jan 7, 2026 | 73,600.00 | 74,125.00 | 73,600.00 | 73,850.00 | 73,850.00 | -1.14% | 1,839 |
| Jan 6, 2026 | 75,750.00 | 75,750.00 | 74,700.00 | 74,700.00 | 74,700.00 | 0.03% | 6 |
| Jan 5, 2026 | 74,375.00 | 74,925.00 | 74,375.00 | 74,675.00 | 74,675.00 | -0.27% | 22 |
| Jan 2, 2026 | 74,875.00 | 74,875.00 | 74,875.00 | 74,875.00 | 74,875.00 | -0.23% | 1 |
| Dec 24, 2025 | 75,292.80 | 75,365.64 | 74,977.15 | 75,050.00 | 73,742.58 | -0.13% | 30 |
| Dec 23, 2025 | 75,996.92 | 75,996.92 | 75,147.12 | 75,147.12 | 73,838.01 | 1.21% | 20 |
| Dec 19, 2025 | 75,074.28 | 75,074.28 | 74,248.75 | 74,248.75 | 72,955.29 | 0.86% | 11 |
| Dec 18, 2025 | 73,617.47 | 73,617.47 | 73,617.47 | 73,617.47 | 72,335.01 | 1.10% | 5 |
| Dec 17, 2025 | 72,282.06 | 72,816.22 | 72,184.94 | 72,816.22 | 71,547.72 | -1.74% | 20 |
| Dec 16, 2025 | 74,758.63 | 74,758.63 | 74,103.07 | 74,103.07 | 72,812.15 | -2.34% | 318 |