Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina · Delayed Price · Currency is ARS 16,610
-710 (-4.10%)
At close: Sep 23, 2026
BCBA:SBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,920.00 | 16,920.00 | 16,610.00 | 16,610.00 | 16,610.00 | -4.10% | 87 |
| Sep 22, 2026 | 17,260.00 | 17,320.00 | 17,140.00 | 17,320.00 | 17,320.00 | -0.46% | 27 |
| Sep 21, 2026 | 17,440.00 | 17,460.00 | 17,170.00 | 17,400.00 | 17,400.00 | 2.59% | 293 |
| Sep 18, 2026 | 16,910.00 | 16,960.00 | 16,780.00 | 16,960.00 | 16,960.00 | 0.53% | 134 |
| Sep 17, 2026 | 16,710.00 | 16,890.00 | 16,690.00 | 16,870.00 | 16,870.00 | -0.12% | 43 |
| Sep 16, 2026 | 16,520.00 | 16,890.00 | 16,470.00 | 16,890.00 | 16,890.00 | 1.44% | 67 |
| Sep 15, 2026 | 16,760.00 | 16,760.00 | 16,630.00 | 16,650.00 | 16,650.00 | -0.24% | 66 |
| Sep 14, 2026 | 16,500.00 | 16,690.00 | 16,500.00 | 16,690.00 | 16,690.00 | -1.30% | 30 |
| Sep 11, 2026 | 17,000.00 | 17,000.00 | 16,830.00 | 16,910.00 | 16,910.00 | -0.53% | 1,568 |
| Sep 10, 2026 | 16,550.00 | 17,010.00 | 16,400.00 | 17,000.00 | 17,000.00 | 2.97% | 449 |
| Sep 9, 2026 | 16,630.00 | 16,630.00 | 16,470.00 | 16,510.00 | 16,510.00 | -1.61% | 587 |
| Sep 8, 2026 | 16,710.00 | 16,900.00 | 16,640.00 | 16,780.00 | 16,780.00 | 3.64% | 249 |
| Sep 7, 2026 | 15,660.00 | 16,190.00 | 15,660.00 | 16,190.00 | 16,190.00 | -0.74% | 100 |
| Sep 4, 2026 | 16,200.00 | 16,490.00 | 16,200.00 | 16,310.00 | 16,310.00 | 0.43% | 79 |
| Sep 3, 2026 | 16,430.00 | 16,540.00 | 16,120.00 | 16,240.00 | 16,240.00 | -0.06% | 90 |
| Sep 2, 2026 | 15,960.00 | 16,380.00 | 15,850.00 | 16,250.00 | 16,250.00 | 4.84% | 461 |
| Sep 1, 2026 | 15,980.00 | 15,980.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.51% | 28 |
| Aug 31, 2026 | 15,760.00 | 15,800.00 | 15,530.00 | 15,580.00 | 15,580.00 | -0.13% | 879 |
| Aug 28, 2026 | 15,400.00 | 15,600.00 | 15,380.00 | 15,600.00 | 15,600.00 | 0.19% | 12 |
| Aug 27, 2026 | 15,510.00 | 15,580.00 | 15,400.00 | 15,570.00 | 15,570.00 | 0.06% | 127 |
| Aug 26, 2026 | 15,650.00 | 15,820.00 | 15,560.00 | 15,560.00 | 15,560.00 | 1.70% | 626 |
| Aug 25, 2026 | 14,860.00 | 15,300.00 | 14,860.00 | 15,300.00 | 15,300.00 | 3.10% | 867 |
| Aug 24, 2026 | 14,460.00 | 14,910.00 | 14,460.00 | 14,840.00 | 14,840.00 | 1.50% | 221 |
| Aug 21, 2026 | 14,460.00 | 14,730.00 | 14,420.00 | 14,620.00 | 14,620.00 | 3.18% | 295 |
| Aug 20, 2026 | 14,280.00 | 14,430.00 | 14,120.00 | 14,170.00 | 14,170.00 | -2.14% | 1,878 |
| Aug 19, 2026 | 14,650.00 | 14,650.00 | 14,460.00 | 14,480.00 | 14,480.00 | 0.77% | 104 |
| Aug 18, 2026 | 14,440.00 | 14,440.00 | 14,290.00 | 14,370.00 | 14,370.00 | -0.90% | 84 |
| Aug 14, 2026 | 14,510.00 | 14,570.00 | 14,190.00 | 14,500.00 | 14,500.00 | -2.29% | 302 |
| Aug 13, 2026 | 15,670.00 | 15,780.00 | 14,650.00 | 14,840.00 | 14,840.00 | -7.65% | 937 |
| Aug 12, 2026 | 15,970.00 | 16,180.00 | 15,930.00 | 16,070.00 | 16,070.00 | 0.94% | 86 |
| Aug 11, 2026 | 16,050.00 | 16,060.00 | 15,900.00 | 15,920.00 | 15,920.00 | -3.40% | 613 |
| Aug 10, 2026 | 16,580.00 | 16,580.00 | 16,400.00 | 16,480.00 | 16,480.00 | -2.20% | 344 |
| Aug 7, 2026 | 17,050.00 | 17,130.00 | 16,790.00 | 16,850.00 | 16,850.00 | -1.00% | 1,641 |
| Aug 6, 2026 | 17,030.00 | 17,030.00 | 17,020.00 | 17,020.00 | 17,020.00 | -0.76% | 19 |
| Aug 5, 2026 | 17,480.00 | 17,480.00 | 17,060.00 | 17,150.00 | 17,150.00 | -0.46% | 86 |
| Aug 4, 2026 | 17,150.00 | 17,230.00 | 17,120.00 | 17,230.00 | 17,230.00 | 1.35% | 9 |
| Aug 3, 2026 | 17,150.00 | 17,150.00 | 16,820.00 | 17,000.00 | 17,000.00 | -1.68% | 135 |
| Jul 31, 2026 | 17,410.00 | 17,410.00 | 17,270.00 | 17,290.00 | 17,290.00 | 0.58% | 69 |
| Jul 30, 2026 | 16,970.00 | 17,190.00 | 16,970.00 | 17,190.00 | 17,190.00 | 3.18% | 56 |
| Jul 29, 2026 | 17,510.00 | 17,510.00 | 16,660.00 | 16,660.00 | 16,660.00 | -6.40% | 24 |
| Jul 28, 2026 | 18,160.00 | 18,160.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.06% | 5,591 |
| Jul 27, 2026 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 17,990.00 | 0.17% | 26 |
| Jul 24, 2026 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | 17,960.00 | -0.99% | 20 |
| Jul 23, 2026 | 17,950.00 | 18,140.00 | 17,920.00 | 18,140.00 | 18,140.00 | -1.84% | 1,608 |
| Jul 22, 2026 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 18,480.00 | 4.11% | 1 |
| Jul 21, 2026 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.88% | 10 |
| Jul 20, 2026 | 18,250.00 | 18,380.00 | 18,090.00 | 18,090.00 | 18,090.00 | 0.06% | 1,496 |
| Jul 17, 2026 | 18,250.00 | 18,250.00 | 18,080.00 | 18,080.00 | 18,080.00 | 0.50% | 33 |
| Jul 16, 2026 | 18,230.00 | 18,380.00 | 17,980.00 | 17,990.00 | 17,990.00 | -2.65% | 10,048 |
| Jul 15, 2026 | 18,490.00 | 18,550.00 | 18,480.00 | 18,480.00 | 18,480.00 | -0.65% | 264 |