Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina · Delayed Price · Currency is ARS 14,500
-340 (-2.29%)
At close: Aug 14, 2026
BCBA:SBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 18,660.00 | 18,660.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.49% | 11 |
| Jul 13, 2026 | 18,920.00 | 18,920.00 | 18,510.00 | 18,510.00 | 18,510.00 | -2.78% | 464 |
| Jul 10, 2026 | 18,950.00 | 19,050.00 | 18,910.00 | 19,040.00 | 19,040.00 | 6.19% | 4,253 |
| Jul 8, 2026 | 17,930.00 | 17,930.00 | 17,930.00 | 17,930.00 | 17,930.00 | -0.39% | 8 |
| Jul 7, 2026 | 18,020.00 | 18,050.00 | 17,950.00 | 18,000.00 | 18,000.00 | -1.53% | 31 |
| Jul 6, 2026 | 18,170.00 | 18,280.00 | 18,040.00 | 18,280.00 | 18,280.00 | -1.19% | 25 |
| Jul 3, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1.26% | 10 |
| Jul 2, 2026 | 18,170.00 | 18,430.00 | 18,050.00 | 18,270.00 | 18,270.00 | 2.01% | 5,584 |
| Jul 1, 2026 | 17,970.00 | 17,990.00 | 17,910.00 | 17,910.00 | 17,910.00 | -0.72% | 33 |
| Jun 30, 2026 | 18,020.00 | 18,040.00 | 17,980.00 | 18,040.00 | 18,040.00 | -0.17% | 110 |
| Jun 29, 2026 | 17,730.00 | 18,130.00 | 17,730.00 | 18,070.00 | 18,070.00 | 1.35% | 5,115 |
| Jun 26, 2026 | 17,590.00 | 17,830.00 | 17,590.00 | 17,830.00 | 17,830.00 | 2.47% | 85 |
| Jun 25, 2026 | 17,240.00 | 17,580.00 | 17,240.00 | 17,400.00 | 17,400.00 | 2.05% | 215 |
| Jun 24, 2026 | 17,070.00 | 17,070.00 | 17,050.00 | 17,050.00 | 17,050.00 | 0.53% | 8 |
| Jun 23, 2026 | 16,830.00 | 17,070.00 | 16,830.00 | 16,960.00 | 16,960.00 | 2.48% | 182 |
| Jun 22, 2026 | 16,170.00 | 16,640.00 | 16,170.00 | 16,550.00 | 16,550.00 | 4.75% | 42 |
| Jun 18, 2026 | 15,840.00 | 15,890.00 | 15,730.00 | 15,800.00 | 15,800.00 | -4.76% | 242 |
| Jun 17, 2026 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | 16,590.00 | - | 1 |
| Jun 16, 2026 | 16,710.00 | 16,710.00 | 16,530.00 | 16,590.00 | 16,590.00 | 0.91% | 43 |
| Jun 12, 2026 | 16,520.00 | 16,520.00 | 16,410.00 | 16,440.00 | 16,440.00 | 0.74% | 135 |
| Jun 11, 2026 | 15,900.00 | 16,320.00 | 15,900.00 | 16,320.00 | 16,320.00 | 0.80% | 173 |
| Jun 10, 2026 | 16,300.00 | 16,320.00 | 16,190.00 | 16,190.00 | 16,190.00 | -1.22% | 16 |
| Jun 9, 2026 | 16,230.00 | 16,420.00 | 16,230.00 | 16,390.00 | 16,390.00 | 1.67% | 106 |
| Jun 8, 2026 | 16,230.00 | 16,270.00 | 15,960.00 | 16,120.00 | 16,120.00 | -1.04% | 172 |
| Jun 5, 2026 | 16,060.00 | 16,560.00 | 16,060.00 | 16,290.00 | 16,290.00 | -1.81% | 3,749 |
| Jun 4, 2026 | 16,640.00 | 16,660.00 | 16,590.00 | 16,590.00 | 16,590.00 | 1.34% | 33 |
| Jun 3, 2026 | 16,380.00 | 16,760.00 | 16,230.00 | 16,370.00 | 16,370.00 | -2.15% | 91 |