Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBSP3)
Argentina · Delayed Price · Currency is ARS 9,025.00
+25.00 (0.28%)
At close: Jul 1, 2026
BCBA:SBSP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9,005.00 | 9,025.00 | 9,005.00 | 9,025.00 | 9,025.00 | 0.28% | 860 |
| Jun 30, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.33% | 400 |
| Jun 29, 2026 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 2.15% | 850 |
| Jun 26, 2026 | 8,870.00 | 8,870.00 | 8,840.00 | 8,840.00 | 8,840.00 | 3.51% | 5 |
| Jun 25, 2026 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 1.07% | 4 |
| Jun 23, 2026 | 8,340.00 | 8,455.00 | 8,340.00 | 8,450.00 | 8,450.00 | 1.99% | 25,118 |
| Jun 22, 2026 | 8,340.00 | 8,340.00 | 7,985.00 | 8,285.00 | 8,285.00 | -0.66% | 1,141 |
| Jun 19, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | - | 4 |
| Jun 17, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0.60% | 4 |
| Jun 16, 2026 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 0.61% | 600 |
| Jun 12, 2026 | 8,300.00 | 8,300.00 | 8,240.00 | 8,240.00 | 8,240.00 | -0.36% | 219 |
| Jun 11, 2026 | 7,970.00 | 8,270.00 | 7,970.00 | 8,270.00 | 8,270.00 | 3.83% | 1,065 |
| Jun 10, 2026 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | -2.51% | 5,000 |
| Jun 9, 2026 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 2.06% | 1,000 |
| Jun 8, 2026 | 8,070.00 | 8,095.00 | 8,005.00 | 8,005.00 | 8,005.00 | -1.84% | 25,025 |
| Jun 3, 2026 | 8,250.00 | 8,250.00 | 8,130.00 | 8,155.00 | 8,155.00 | -0.85% | 60 |
| Jun 1, 2026 | 8,200.00 | 8,225.00 | 8,200.00 | 8,225.00 | 8,225.00 | -0.72% | 15 |
| May 29, 2026 | 8,215.00 | 8,290.00 | 8,215.00 | 8,285.00 | 8,285.00 | -1.49% | 449 |
| May 28, 2026 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | -1.98% | 2,700 |
| May 27, 2026 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 1.36% | 10 |
| May 22, 2026 | 8,375.00 | 8,465.00 | 8,375.00 | 8,465.00 | 8,465.00 | -0.47% | 2 |
| May 21, 2026 | 8,515.00 | 8,515.00 | 8,365.00 | 8,505.00 | 8,505.00 | -3.02% | 20,836 |
| May 20, 2026 | 8,515.00 | 8,770.00 | 8,515.00 | 8,770.00 | 8,770.00 | 2.63% | 1,951 |
| May 19, 2026 | 8,400.00 | 8,555.00 | 8,400.00 | 8,545.00 | 8,545.00 | -2.18% | 12,350 |
| May 18, 2026 | 8,530.00 | 8,735.00 | 8,530.00 | 8,735.00 | 8,735.00 | 1.63% | 25 |
| May 15, 2026 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 3.12% | 14 |
| May 14, 2026 | 8,700.00 | 8,830.00 | 8,335.00 | 8,335.00 | 8,335.00 | -4.36% | 106 |
| May 13, 2026 | 8,705.00 | 8,715.00 | 8,695.00 | 8,715.00 | 8,715.00 | -82.82% | 45,944 |
| Apr 28, 2026 | 49,860.00 | 50,725.00 | 49,860.00 | 50,725.00 | 50,725.00 | -2.31% | 57 |
| Apr 27, 2026 | 52,325.00 | 52,325.00 | 51,925.00 | 51,925.00 | 51,925.00 | 0.53% | 1,892 |
| Apr 24, 2026 | 51,575.00 | 51,650.00 | 51,575.00 | 51,650.00 | 51,650.00 | 3.80% | 45 |
| Apr 17, 2026 | 48,740.00 | 49,760.00 | 48,740.00 | 49,760.00 | 49,760.00 | 0.32% | 4,015 |
| Apr 15, 2026 | 49,760.00 | 49,760.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.00% | 4 |
| Apr 14, 2026 | 49,600.00 | 50,100.00 | 49,600.00 | 50,100.00 | 50,100.00 | 0.60% | 79 |
| Apr 13, 2026 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | -0.94% | 2 |
| Apr 10, 2026 | 50,125.00 | 51,000.00 | 49,720.00 | 50,275.00 | 50,275.00 | 2.94% | 315 |
| Apr 9, 2026 | 48,840.00 | 49,000.00 | 48,520.00 | 48,840.00 | 48,840.00 | 3.91% | 885 |
| Apr 8, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 4.63% | 3 |
| Apr 7, 2026 | 44,920.00 | 44,920.00 | 44,920.00 | 44,920.00 | 44,920.00 | -0.53% | 1 |
| Apr 6, 2026 | 44,960.00 | 45,200.00 | 44,960.00 | 45,160.00 | 45,160.00 | 6.86% | 224 |
| Mar 27, 2026 | 42,260.00 | 42,260.00 | 42,260.00 | 42,260.00 | 42,260.00 | -0.05% | 166 |
| Mar 26, 2026 | 42,280.00 | 42,280.00 | 42,280.00 | 42,280.00 | 42,280.00 | 3.12% | 500 |
| Mar 20, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.55% | 10 |
| Mar 18, 2026 | 41,632.98 | 42,072.27 | 41,632.98 | 42,072.27 | 42,072.27 | 3.84% | 7 |
| Mar 16, 2026 | 40,195.29 | 40,514.78 | 40,195.29 | 40,514.78 | 40,514.78 | 2.06% | 6 |
| Mar 13, 2026 | 39,616.23 | 39,696.10 | 39,616.23 | 39,696.10 | 39,696.10 | -4.97% | 535 |
| Mar 11, 2026 | 41,772.75 | 41,772.75 | 41,772.75 | 41,772.75 | 41,772.75 | -0.99% | 1,001 |
| Mar 10, 2026 | 42,052.30 | 42,192.08 | 42,052.30 | 42,192.08 | 42,192.08 | -1.54% | 164 |
| Mar 4, 2026 | 41,952.47 | 42,851.02 | 41,952.47 | 42,851.02 | 42,851.02 | 5.87% | 221 |
| Mar 3, 2026 | 40,474.84 | 40,474.84 | 40,454.88 | 40,474.84 | 40,474.84 | -9.67% | 1,576 |