Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina · Delayed Price · Currency is ARS 14,990
+90 (0.60%)
At close: Nov 2, 2026
BCBA:SBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14,990.00 | 15,080.00 | 14,890.00 | 14,990.00 | 14,990.00 | 0.60% | 35 |
| Oct 30, 2026 | 15,060.00 | 15,160.00 | 14,840.00 | 14,900.00 | 14,900.00 | -3.06% | 40 |
| Oct 29, 2026 | 15,340.00 | 15,370.00 | 15,260.00 | 15,370.00 | 15,370.00 | -0.84% | 102 |
| Oct 28, 2026 | 15,660.00 | 15,660.00 | 15,250.00 | 15,500.00 | 15,500.00 | -1.21% | 90 |
| Oct 27, 2026 | 16,240.00 | 16,380.00 | 15,400.00 | 15,690.00 | 15,690.00 | -0.19% | 2,716 |
| Oct 26, 2026 | 16,650.00 | 17,010.00 | 15,220.00 | 15,720.00 | 15,720.00 | -24.06% | 34,723 |
| Oct 22, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.24% | 4 |
| Oct 21, 2026 | 21,090.00 | 21,100.00 | 20,750.00 | 20,750.00 | 20,750.00 | -0.48% | 25 |
| Oct 20, 2026 | 20,880.00 | 21,250.00 | 20,820.00 | 20,850.00 | 20,850.00 | 1.91% | 9 |
| Oct 19, 2026 | 20,500.00 | 20,500.00 | 20,430.00 | 20,460.00 | 20,460.00 | 0.99% | 29 |
| Oct 16, 2026 | 20,380.00 | 20,400.00 | 20,260.00 | 20,260.00 | 20,260.00 | 0.50% | 441 |
| Oct 15, 2026 | 20,250.00 | 20,440.00 | 20,160.00 | 20,160.00 | 20,160.00 | -2.70% | 72 |
| Oct 14, 2026 | 20,400.00 | 20,750.00 | 20,210.00 | 20,720.00 | 20,720.00 | 0.05% | 306 |
| Oct 13, 2026 | 21,210.00 | 21,210.00 | 20,700.00 | 20,710.00 | 20,710.00 | -4.39% | 317 |
| Oct 9, 2026 | 21,740.00 | 21,860.00 | 21,640.00 | 21,660.00 | 21,660.00 | 1.88% | 308 |
| Oct 8, 2026 | 20,560.00 | 21,440.00 | 20,560.00 | 21,260.00 | 21,260.00 | 3.91% | 67 |
| Oct 7, 2026 | 20,520.00 | 20,520.00 | 20,440.00 | 20,460.00 | 20,460.00 | -0.58% | 9 |
| Oct 6, 2026 | 20,500.00 | 20,740.00 | 20,410.00 | 20,580.00 | 20,580.00 | 2.64% | 215 |
| Oct 5, 2026 | 20,340.00 | 20,440.00 | 20,010.00 | 20,050.00 | 20,050.00 | 14.44% | 4,509 |
| Oct 2, 2026 | 17,060.00 | 17,520.00 | 16,980.00 | 17,520.00 | 17,520.00 | 1.80% | 232 |
| Sep 30, 2026 | 16,980.00 | 17,210.00 | 16,900.00 | 17,210.00 | 17,210.00 | 3.36% | 1,772 |
| Sep 29, 2026 | 16,560.00 | 16,650.00 | 16,560.00 | 16,650.00 | 16,650.00 | 0.36% | 127 |
| Sep 28, 2026 | 16,560.00 | 16,590.00 | 16,430.00 | 16,590.00 | 16,590.00 | -0.72% | 47 |
| Sep 25, 2026 | 16,520.00 | 16,710.00 | 16,520.00 | 16,710.00 | 16,710.00 | 0.60% | 81 |
| 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 |