Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBSP3)
Argentina · Delayed Price · Currency is ARS 8,465.00
-40.00 (-0.47%)
At close: May 22, 2026
BCBA:SBSP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 44,807.87 | 44,807.87 | 44,807.87 | 44,807.87 | 44,807.87 | 2.09% | 6 |
| Feb 27, 2026 | 43,889.35 | 43,889.35 | 43,889.35 | 43,889.35 | 43,889.35 | -3.21% | 45 |
| Feb 26, 2026 | 45,347.00 | 45,347.00 | 45,347.00 | 45,347.00 | 45,347.00 | 0.58% | 21 |
| Feb 25, 2026 | 44,528.32 | 45,087.42 | 44,528.32 | 45,087.42 | 45,087.42 | 7.17% | 2,619 |
| Feb 23, 2026 | 42,072.27 | 42,072.27 | 42,072.27 | 42,072.27 | 42,072.27 | -1.59% | 1 |
| Feb 20, 2026 | 42,491.60 | 43,010.76 | 42,491.60 | 42,751.18 | 42,751.18 | 0.42% | 58 |
| Feb 19, 2026 | 42,631.37 | 42,631.37 | 42,571.47 | 42,571.47 | 42,571.47 | 1.19% | 67 |
| Feb 18, 2026 | 42,531.53 | 42,531.53 | 42,072.27 | 42,072.27 | 42,072.27 | -0.71% | 7,758 |
| Feb 13, 2026 | 42,371.79 | 42,371.79 | 42,371.79 | 42,371.79 | 42,371.79 | -3.68% | 3 |
| Feb 11, 2026 | 44,009.15 | 44,009.15 | 43,170.50 | 43,989.19 | 43,989.19 | 3.96% | 16 |
| Feb 10, 2026 | 41,732.82 | 42,311.89 | 41,732.82 | 42,311.89 | 42,311.89 | 1.78% | 14 |
| Feb 5, 2026 | 41,812.69 | 41,992.40 | 41,573.08 | 41,573.08 | 41,573.08 | 1.26% | 130 |
| Feb 4, 2026 | 41,073.88 | 41,073.88 | 41,053.91 | 41,053.91 | 41,053.91 | -2.00% | 3,657 |
| Feb 3, 2026 | 41,413.33 | 41,892.56 | 41,413.33 | 41,892.56 | 41,892.56 | 3.05% | 1,695 |
| Jan 28, 2026 | 40,335.07 | 40,654.55 | 40,335.07 | 40,654.55 | 40,654.55 | -1.45% | 4 |
| Jan 27, 2026 | 41,253.59 | 41,253.59 | 41,253.59 | 41,253.59 | 41,253.59 | 3.15% | 1,001 |
| Jan 26, 2026 | 39,716.07 | 39,995.62 | 39,316.71 | 39,995.62 | 39,995.61 | 1.42% | 716 |
| Jan 23, 2026 | 39,795.94 | 39,795.94 | 39,436.52 | 39,436.52 | 39,436.51 | 1.49% | 92 |
| Jan 22, 2026 | 37,898.99 | 38,897.38 | 37,739.25 | 38,857.45 | 38,857.45 | 4.01% | 28 |
| Jan 21, 2026 | 36,940.53 | 37,359.86 | 36,760.82 | 37,359.86 | 37,359.86 | 4.41% | 22 |