Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina · Delayed Price · Currency is ARS 104,575
+1,225 (1.19%)
At close: Apr 27, 2026
BCBA:SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 102,550.00 | 104,575.00 | 102,500.00 | 104,575.00 | 104,575.00 | 1.19% | 14 |
| Apr 24, 2026 | 103,350.00 | 103,350.00 | 103,350.00 | 103,350.00 | 103,350.00 | 0.34% | 22 |
| Apr 22, 2026 | 103,675.00 | 103,675.00 | 102,675.00 | 103,000.00 | 103,000.00 | -1.76% | 5 |
| Apr 21, 2026 | 104,325.00 | 104,850.00 | 104,325.00 | 104,850.00 | 104,850.00 | 1.04% | 3 |
| Apr 20, 2026 | 100,950.00 | 103,775.00 | 100,950.00 | 103,775.00 | 103,775.00 | 6.60% | 10 |
| Apr 16, 2026 | 97,100.00 | 97,350.00 | 97,100.00 | 97,350.00 | 97,350.00 | -1.54% | 47 |
| Apr 15, 2026 | 98,850.00 | 99,550.00 | 98,850.00 | 98,875.00 | 98,875.00 | -0.63% | 169 |
| Apr 14, 2026 | 99,825.00 | 100,075.00 | 99,500.00 | 99,500.00 | 99,500.00 | 0.58% | 8 |
| Apr 13, 2026 | 98,700.00 | 99,125.00 | 98,250.00 | 98,925.00 | 98,925.00 | -1.08% | 42 |
| Apr 10, 2026 | 99,625.00 | 100,475.00 | 99,625.00 | 100,000.00 | 100,000.00 | 2.59% | 16 |
| Apr 9, 2026 | 97,475.00 | 97,475.00 | 97,475.00 | 97,475.00 | 97,475.00 | 4.67% | 1 |
| Apr 8, 2026 | 93,850.00 | 93,950.00 | 93,125.00 | 93,125.00 | 93,125.00 | 3.07% | 71 |
| Apr 7, 2026 | 89,500.00 | 90,350.00 | 89,500.00 | 90,350.00 | 90,350.00 | 0.36% | 34 |
| Apr 6, 2026 | 90,475.00 | 90,475.00 | 90,025.00 | 90,025.00 | 90,025.00 | -0.03% | 11 |
| Apr 1, 2026 | 89,750.00 | 90,050.00 | 89,175.00 | 90,050.00 | 90,050.00 | -0.06% | 334 |
| Mar 31, 2026 | 90,175.00 | 90,175.00 | 90,100.00 | 90,100.00 | 90,100.00 | 3.36% | 13 |
| Mar 30, 2026 | 86,400.00 | 87,250.00 | 86,400.00 | 87,175.00 | 87,175.00 | 2.95% | 77 |
| Mar 27, 2026 | 84,675.00 | 84,675.00 | 84,675.00 | 84,675.00 | 84,675.00 | 1.27% | 1 |
| Mar 26, 2026 | 85,013.15 | 85,287.70 | 83,615.40 | 83,615.40 | 83,179.39 | -3.54% | 10 |
| Mar 25, 2026 | 86,660.49 | 87,159.69 | 86,660.49 | 86,685.45 | 86,233.44 | 1.61% | 10 |
| Mar 23, 2026 | 85,412.50 | 85,662.10 | 85,312.66 | 85,312.66 | 84,867.81 | 3.39% | 57 |
| Mar 20, 2026 | 84,139.55 | 84,139.55 | 82,517.16 | 82,517.16 | 82,086.89 | -3.47% | 54 |
| Mar 19, 2026 | 84,089.63 | 85,487.38 | 83,840.03 | 85,487.38 | 85,041.62 | 0.68% | 18 |
| Mar 17, 2026 | 83,465.64 | 85,013.15 | 83,465.64 | 84,913.31 | 84,470.54 | 4.42% | 546 |
| Mar 16, 2026 | 81,319.09 | 81,319.09 | 81,319.09 | 81,319.09 | 80,895.06 | 1.31% | 4 |
| Mar 13, 2026 | 80,270.78 | 80,270.78 | 80,270.78 | 80,270.78 | 79,852.22 | -3.80% | 39 |
| Mar 11, 2026 | 84,688.67 | 84,688.67 | 83,440.68 | 83,440.68 | 83,005.59 | -0.65% | 4 |
| Mar 10, 2026 | 83,016.36 | 85,137.95 | 83,016.36 | 83,989.79 | 83,551.84 | 3.32% | 5 |
| Mar 9, 2026 | 81,294.13 | 81,294.13 | 81,294.13 | 81,294.13 | 80,870.23 | -0.40% | 1 |
| Mar 5, 2026 | 84,014.75 | 84,014.75 | 81,618.61 | 81,618.61 | 81,193.02 | -3.40% | 8 |
| Mar 4, 2026 | 84,788.51 | 84,788.51 | 84,488.99 | 84,488.99 | 84,048.43 | 4.28% | 4 |
| Mar 3, 2026 | 81,019.58 | 81,019.58 | 81,019.58 | 81,019.58 | 80,597.11 | -6.16% | 1 |
| Mar 2, 2026 | 85,761.94 | 86,336.02 | 84,563.87 | 86,336.02 | 85,885.83 | -1.87% | 131 |
| Feb 27, 2026 | 88,432.64 | 89,455.99 | 87,958.41 | 87,983.36 | 87,524.59 | -1.70% | 31 |
| Feb 25, 2026 | 88,208.00 | 89,505.91 | 88,208.00 | 89,505.91 | 89,039.20 | 4.03% | 3 |
| Feb 24, 2026 | 85,038.11 | 86,211.22 | 85,038.11 | 86,036.50 | 85,587.87 | 1.17% | 1,605 |
| Feb 23, 2026 | 85,387.54 | 85,437.46 | 85,013.15 | 85,038.11 | 84,594.69 | -0.87% | 1,605 |
| Feb 20, 2026 | 85,662.10 | 85,836.82 | 85,662.10 | 85,786.90 | 85,339.58 | 0.15% | 18 |
| Feb 18, 2026 | 85,662.10 | 85,662.10 | 85,662.10 | 85,662.10 | 85,215.43 | -0.20% | 186 |
| Feb 13, 2026 | 85,212.82 | 85,836.82 | 85,212.82 | 85,836.82 | 85,389.23 | -0.43% | 3 |
| Feb 12, 2026 | 87,359.37 | 87,359.37 | 86,086.42 | 86,211.22 | 85,761.68 | -1.17% | 508 |
| Feb 11, 2026 | 86,860.17 | 87,234.57 | 86,860.17 | 87,234.57 | 86,779.70 | 3.22% | 2 |
| Feb 10, 2026 | 84,364.19 | 84,563.87 | 84,364.19 | 84,513.95 | 84,073.26 | 0.24% | 703 |
| Feb 9, 2026 | 83,091.24 | 84,314.27 | 83,091.24 | 84,314.27 | 83,874.62 | 1.20% | 125 |
| Feb 6, 2026 | 83,315.88 | 83,315.88 | 83,315.88 | 83,315.88 | 82,881.44 | 0.15% | 2 |
| Feb 5, 2026 | 83,365.80 | 83,615.40 | 82,617.00 | 83,191.08 | 82,757.29 | 2.15% | 187 |
| Feb 4, 2026 | 82,342.45 | 82,691.88 | 81,443.89 | 81,443.89 | 81,019.21 | -1.66% | 28 |
| Feb 3, 2026 | 83,640.36 | 83,889.95 | 82,816.68 | 82,816.68 | 82,384.84 | 2.57% | 36 |
| Feb 2, 2026 | 81,019.58 | 81,369.01 | 80,745.02 | 80,745.02 | 80,323.98 | -0.46% | 5 |
| Jan 28, 2026 | 81,518.77 | 81,518.77 | 81,119.41 | 81,119.41 | 80,696.43 | -0.82% | 33 |