Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBSP3)
Argentina · Delayed Price · Currency is ARS 7,425.00
-185.00 (-2.43%)
At close: Oct 30, 2026
BCBA:SBSP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,450.00 | 7,450.00 | 7,410.00 | 7,425.00 | 7,425.00 | -2.43% | 54 |
| Oct 29, 2026 | 7,610.00 | 7,610.00 | 7,605.00 | 7,610.00 | 7,610.00 | 0.07% | 6 |
| Oct 28, 2026 | 7,900.00 | 7,900.00 | 7,540.00 | 7,605.00 | 7,605.00 | -5.17% | 237 |
| Oct 27, 2026 | 7,940.00 | 8,035.00 | 7,850.00 | 8,020.00 | 8,020.00 | 8.31% | 50,431 |
| Oct 26, 2026 | 10,650.00 | 10,650.00 | 7,400.00 | 7,405.00 | 7,405.00 | -30.47% | 2,427 |
| Oct 23, 2026 | 10,490.00 | 10,650.00 | 10,360.00 | 10,650.00 | 10,650.00 | 2.80% | 2,739 |
| Oct 22, 2026 | 10,250.00 | 10,360.00 | 10,250.00 | 10,360.00 | 10,360.00 | -1.52% | 36,637 |
| Oct 21, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,520.00 | 10,520.00 | -1.22% | 10,124 |
| Oct 20, 2026 | 10,650.00 | 10,670.00 | 10,650.00 | 10,650.00 | 10,650.00 | 3.30% | 2,526 |
| Oct 19, 2026 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 1.68% | 1 |
| Oct 16, 2026 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | -1.36% | 5 |
| Oct 15, 2026 | 10,280.00 | 10,350.00 | 10,280.00 | 10,280.00 | 10,280.00 | -2.47% | 29,314 |
| Oct 14, 2026 | 10,270.00 | 10,540.00 | 10,270.00 | 10,540.00 | 10,540.00 | 0.19% | 48,296 |
| Oct 13, 2026 | 10,420.00 | 10,520.00 | 10,420.00 | 10,520.00 | 10,520.00 | -4.10% | 95 |
| Oct 9, 2026 | 10,880.00 | 10,970.00 | 10,880.00 | 10,970.00 | 10,970.00 | 5.58% | 1,166 |
| Oct 7, 2026 | 10,380.00 | 10,390.00 | 10,380.00 | 10,390.00 | 10,390.00 | 1.46% | 590 |
| Oct 6, 2026 | 10,350.00 | 10,350.00 | 10,190.00 | 10,240.00 | 10,240.00 | 1.39% | 399 |
| Oct 5, 2026 | 9,895.00 | 10,220.00 | 9,895.00 | 10,100.00 | 10,100.00 | 14.90% | 66 |
| Oct 2, 2026 | 8,590.00 | 8,790.00 | 8,490.00 | 8,790.00 | 8,790.00 | 4.09% | 35,301 |
| Oct 1, 2026 | 8,450.00 | 8,450.00 | 8,440.00 | 8,445.00 | 8,445.00 | -2.14% | 34,744 |
| Sep 30, 2026 | 8,625.00 | 8,630.00 | 8,625.00 | 8,630.00 | 8,630.00 | 3.73% | 501 |
| Sep 29, 2026 | 8,320.00 | 8,385.00 | 8,280.00 | 8,320.00 | 8,320.00 | -1.42% | 23,537 |
| Sep 25, 2026 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 1.02% | 2 |
| Sep 24, 2026 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | -1.53% | 250 |
| Sep 23, 2026 | 8,550.00 | 8,550.00 | 8,485.00 | 8,485.00 | 8,485.00 | -2.36% | 3 |
| Sep 22, 2026 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.46% | 603 |
| Sep 21, 2026 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1.17% | 1 |
| Sep 18, 2026 | 8,470.00 | 8,550.00 | 8,110.00 | 8,550.00 | 8,550.00 | 0.94% | 2,415 |
| Sep 17, 2026 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | -0.12% | 8,030 |
| Sep 16, 2026 | 8,380.00 | 8,505.00 | 8,375.00 | 8,480.00 | 8,480.00 | -0.24% | 115,882 |
| Sep 15, 2026 | 8,490.00 | 8,500.00 | 7,915.00 | 8,500.00 | 8,500.00 | 1.31% | 21,523 |
| Sep 14, 2026 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | -1.00% | 1 |
| Sep 11, 2026 | 8,550.00 | 8,550.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0.30% | 23,463 |
| Sep 10, 2026 | 8,475.00 | 8,475.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.84% | 2,001 |
| Sep 9, 2026 | 8,225.00 | 8,380.00 | 8,225.00 | 8,380.00 | 8,380.00 | -0.30% | 1,575 |
| Sep 8, 2026 | 8,500.00 | 8,500.00 | 8,355.00 | 8,405.00 | 8,405.00 | 2.56% | 63,352 |
| Sep 7, 2026 | 7,805.00 | 8,195.00 | 7,805.00 | 8,195.00 | 8,195.00 | 0.80% | 2 |
| Sep 4, 2026 | 8,115.00 | 8,305.00 | 8,115.00 | 8,130.00 | 8,130.00 | -0.85% | 6,628 |
| Sep 3, 2026 | 8,180.00 | 8,200.00 | 8,180.00 | 8,200.00 | 8,200.00 | 1.36% | 47,000 |
| Sep 2, 2026 | 8,160.00 | 8,160.00 | 8,085.00 | 8,090.00 | 8,090.00 | 2.86% | 29,539 |
| Sep 1, 2026 | 8,015.00 | 8,015.00 | 7,865.00 | 7,865.00 | 7,865.00 | 0.45% | 13,353 |
| Aug 27, 2026 | 7,665.00 | 7,850.00 | 7,665.00 | 7,830.00 | 7,830.00 | -0.76% | 655 |
| Aug 26, 2026 | 7,780.00 | 7,890.00 | 7,780.00 | 7,890.00 | 7,890.00 | 1.94% | 15,157 |
| Aug 25, 2026 | 7,615.00 | 7,740.00 | 7,615.00 | 7,740.00 | 7,740.00 | 3.34% | 14,667 |
| Aug 24, 2026 | 7,340.00 | 7,490.00 | 7,275.00 | 7,490.00 | 7,490.00 | 1.28% | 308 |
| Aug 21, 2026 | 7,265.00 | 7,395.00 | 7,260.00 | 7,395.00 | 7,395.00 | -1.40% | 536 |
| Aug 20, 2026 | 7,890.00 | 7,890.00 | 7,120.00 | 7,500.00 | 7,500.00 | -4.94% | 514 |
| Aug 19, 2026 | 7,390.00 | 7,890.00 | 7,315.00 | 7,890.00 | 7,890.00 | 8.90% | 5,178 |
| Aug 18, 2026 | 7,270.00 | 7,270.00 | 7,225.00 | 7,245.00 | 7,245.00 | 0.98% | 5 |
| Aug 14, 2026 | 7,515.00 | 7,515.00 | 7,120.00 | 7,175.00 | 7,175.00 | -4.52% | 496 |