Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina · Delayed Price · Currency is ARS 16,840
-90 (-0.53%)
Last updated: May 22, 2026, 12:54 PM BRT
BCBA:SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | 16,840.00 | -0.53% | 2 |
| May 21, 2026 | 16,930.00 | 16,990.00 | 16,930.00 | 16,930.00 | 16,930.00 | -3.31% | 142 |
| May 20, 2026 | 16,920.00 | 17,510.00 | 16,920.00 | 17,510.00 | 17,510.00 | 3.06% | 51 |
| May 19, 2026 | 17,070.00 | 17,200.00 | 16,960.00 | 16,990.00 | 16,990.00 | -2.47% | 216 |
| May 18, 2026 | 17,070.00 | 17,520.00 | 17,070.00 | 17,420.00 | 17,420.00 | 2.53% | 80 |
| May 15, 2026 | 17,030.00 | 17,100.00 | 16,970.00 | 16,990.00 | 16,990.00 | -2.86% | 108 |
| May 14, 2026 | 17,600.00 | 17,600.00 | 17,490.00 | 17,490.00 | 17,490.00 | 0.17% | 239 |
| May 13, 2026 | 17,570.00 | 17,650.00 | 17,460.00 | 17,460.00 | 17,460.00 | -2.13% | 45 |
| May 12, 2026 | 17,920.00 | 17,930.00 | 17,840.00 | 17,840.00 | 17,840.00 | -4.80% | 774 |
| May 11, 2026 | 18,890.00 | 18,890.00 | 18,740.00 | 18,740.00 | 18,740.00 | -1.37% | 16 |
| May 8, 2026 | 19,150.00 | 19,150.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.36% | 62 |
| May 6, 2026 | 19,810.00 | 19,810.00 | 19,660.00 | 19,660.00 | 19,660.00 | -1.68% | 115 |
| May 5, 2026 | 19,995.00 | 19,995.00 | 19,995.00 | 19,995.00 | 19,995.00 | 1.73% | 10 |
| May 4, 2026 | 20,025.00 | 20,025.00 | 19,655.00 | 19,655.00 | 19,655.00 | -6.02% | 105 |
| Apr 27, 2026 | 20,510.00 | 20,915.00 | 20,500.00 | 20,915.00 | 20,915.00 | 1.19% | 70 |
| Apr 24, 2026 | 20,670.00 | 20,670.00 | 20,670.00 | 20,670.00 | 20,670.00 | 0.34% | 110 |
| Apr 22, 2026 | 20,735.00 | 20,735.00 | 20,535.00 | 20,600.00 | 20,600.00 | -1.76% | 25 |
| Apr 21, 2026 | 20,865.00 | 20,970.00 | 20,865.00 | 20,970.00 | 20,970.00 | 1.04% | 15 |
| Apr 20, 2026 | 20,190.00 | 20,755.00 | 20,190.00 | 20,755.00 | 20,755.00 | 6.60% | 50 |
| Apr 16, 2026 | 19,420.00 | 19,470.00 | 19,420.00 | 19,470.00 | 19,470.00 | -1.54% | 235 |
| Apr 15, 2026 | 19,770.00 | 19,910.00 | 19,770.00 | 19,775.00 | 19,775.00 | -0.63% | 845 |
| Apr 14, 2026 | 19,965.00 | 20,015.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.58% | 40 |
| Apr 13, 2026 | 19,740.00 | 19,825.00 | 19,650.00 | 19,785.00 | 19,785.00 | -1.08% | 210 |
| Apr 10, 2026 | 19,925.00 | 20,095.00 | 19,925.00 | 20,000.00 | 20,000.00 | 2.59% | 80 |
| Apr 9, 2026 | 19,495.00 | 19,495.00 | 19,495.00 | 19,495.00 | 19,495.00 | 4.67% | 5 |
| Apr 8, 2026 | 18,770.00 | 18,790.00 | 18,625.00 | 18,625.00 | 18,625.00 | 3.07% | 355 |
| Apr 7, 2026 | 17,900.00 | 18,070.00 | 17,900.00 | 18,070.00 | 18,070.00 | 0.36% | 170 |
| Apr 6, 2026 | 18,095.00 | 18,095.00 | 18,005.00 | 18,005.00 | 18,005.00 | -0.03% | 55 |
| Apr 1, 2026 | 17,950.00 | 18,010.00 | 17,835.00 | 18,010.00 | 18,010.00 | -0.06% | 1,670 |
| Mar 31, 2026 | 18,035.00 | 18,035.00 | 18,020.00 | 18,020.00 | 18,020.00 | 3.36% | 65 |
| Mar 30, 2026 | 17,280.00 | 17,450.00 | 17,280.00 | 17,435.00 | 17,435.00 | 2.95% | 385 |
| Mar 27, 2026 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | 16,935.00 | 1.58% | 5 |
| Mar 26, 2026 | 17,002.63 | 17,057.54 | 16,723.08 | 16,723.08 | 16,671.53 | -3.54% | 50 |
| Mar 25, 2026 | 17,332.10 | 17,431.94 | 17,332.10 | 17,337.09 | 17,283.65 | 1.61% | 50 |
| Mar 23, 2026 | 17,082.50 | 17,132.42 | 17,062.53 | 17,062.53 | 17,009.93 | 3.39% | 285 |
| Mar 20, 2026 | 16,827.91 | 16,827.91 | 16,503.43 | 16,503.43 | 16,452.56 | -3.47% | 270 |
| Mar 19, 2026 | 16,817.93 | 17,097.48 | 16,768.01 | 17,097.48 | 17,044.77 | 0.68% | 90 |
| Mar 17, 2026 | 16,693.13 | 17,002.63 | 16,693.13 | 16,982.66 | 16,930.31 | 4.42% | 2,730 |
| Mar 16, 2026 | 16,263.82 | 16,263.82 | 16,263.82 | 16,263.82 | 16,213.68 | 1.31% | 20 |
| Mar 13, 2026 | 16,054.16 | 16,054.16 | 16,054.16 | 16,054.16 | 16,004.67 | -3.80% | 195 |
| Mar 11, 2026 | 16,937.73 | 16,937.73 | 16,688.14 | 16,688.14 | 16,636.69 | -0.65% | 20 |
| Mar 10, 2026 | 16,603.27 | 17,027.59 | 16,603.27 | 16,797.96 | 16,746.18 | 3.32% | 25 |
| Mar 9, 2026 | 16,258.83 | 16,258.83 | 16,258.83 | 16,258.83 | 16,208.71 | -0.40% | 5 |
| Mar 5, 2026 | 16,802.95 | 16,802.95 | 16,323.72 | 16,323.72 | 16,273.40 | -3.40% | 40 |
| Mar 4, 2026 | 16,957.70 | 16,957.70 | 16,897.80 | 16,897.80 | 16,845.71 | 4.28% | 20 |
| Mar 3, 2026 | 16,203.92 | 16,203.92 | 16,203.92 | 16,203.92 | 16,153.96 | -6.16% | 5 |
| Mar 2, 2026 | 17,152.39 | 17,267.20 | 16,912.77 | 17,267.20 | 17,213.97 | -1.87% | 655 |
| Feb 27, 2026 | 17,686.53 | 17,891.20 | 17,591.68 | 17,596.67 | 17,542.43 | -1.70% | 155 |
| Feb 25, 2026 | 17,641.60 | 17,901.18 | 17,641.60 | 17,901.18 | 17,846.00 | 4.03% | 15 |
| Feb 24, 2026 | 17,007.62 | 17,242.24 | 17,007.62 | 17,207.30 | 17,154.26 | 1.17% | 8,025 |