Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBSP3)
Argentina · Delayed Price · Currency is ARS 8,485.00
-205.00 (-2.36%)
At close: Sep 23, 2026
BCBA:SBSP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7,610.00 | 7,625.00 | 7,355.00 | 7,515.00 | 7,515.00 | -5.83% | 123 |
| Aug 12, 2026 | 8,070.00 | 8,090.00 | 7,980.00 | 7,980.00 | 7,980.00 | -0.99% | 242 |
| Aug 11, 2026 | 8,020.00 | 8,060.00 | 8,020.00 | 8,060.00 | 8,060.00 | -2.24% | 4 |
| Aug 10, 2026 | 8,175.00 | 8,300.00 | 8,170.00 | 8,245.00 | 8,245.00 | 2.36% | 71 |
| Aug 7, 2026 | 8,460.00 | 8,475.00 | 8,055.00 | 8,055.00 | 8,055.00 | -6.82% | 6 |
| Aug 4, 2026 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 3.22% | 381 |
| Aug 3, 2026 | 8,510.00 | 8,510.00 | 8,375.00 | 8,375.00 | 8,375.00 | -0.42% | 23 |
| Jul 30, 2026 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | -2.89% | 400 |
| Jul 29, 2026 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | -4.31% | 5 |
| Jul 28, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1.57% | 1 |
| Jul 27, 2026 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | -2.94% | 50 |
| Jul 22, 2026 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 2.51% | 2 |
| Jul 21, 2026 | 8,885.00 | 8,970.00 | 8,885.00 | 8,955.00 | 8,955.00 | -0.22% | 595 |
| Jul 17, 2026 | 9,070.00 | 9,095.00 | 8,970.00 | 8,975.00 | 8,975.00 | -3.03% | 1,302 |
| Jul 14, 2026 | 9,270.00 | 9,270.00 | 9,255.00 | 9,255.00 | 9,255.00 | -1.44% | 13 |
| Jul 13, 2026 | 9,365.00 | 9,390.00 | 9,365.00 | 9,390.00 | 9,390.00 | 2.40% | 2 |
| Jul 6, 2026 | 9,065.00 | 9,180.00 | 9,065.00 | 9,170.00 | 9,170.00 | 1.61% | 5,457 |
| 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 |