Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil · Delayed Price · Currency is BRL 137.00
-0.11 (-0.08%)
Nov 10, 2025, 6:07 PM GMT-3
BVMF:SBSP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 138.28 | 138.55 | 136.01 | 137.00 | 137.00 | -0.08% | 2,279,100 |
| Nov 7, 2025 | 136.09 | 137.21 | 135.44 | 137.11 | 137.11 | 0.51% | 2,076,700 |
| Nov 6, 2025 | 137.19 | 138.43 | 136.12 | 136.42 | 136.42 | 0.12% | 3,637,300 |
| Nov 5, 2025 | 133.61 | 137.04 | 133.00 | 136.26 | 136.26 | 1.98% | 3,106,100 |
| Nov 4, 2025 | 133.27 | 134.41 | 132.52 | 133.61 | 133.61 | 0.23% | 1,740,200 |
| Nov 3, 2025 | 133.28 | 133.44 | 131.76 | 133.30 | 133.30 | 1.12% | 2,017,600 |
| Oct 31, 2025 | 132.79 | 132.91 | 130.91 | 131.83 | 131.83 | -0.03% | 1,807,300 |
| Oct 30, 2025 | 130.90 | 132.90 | 130.43 | 131.87 | 131.87 | 0.47% | 1,878,400 |
| Oct 29, 2025 | 131.99 | 132.74 | 131.18 | 131.25 | 131.25 | -0.45% | 1,405,300 |
| Oct 28, 2025 | 132.04 | 132.40 | 130.87 | 131.84 | 131.84 | -0.15% | 1,849,800 |
| Oct 27, 2025 | 133.80 | 135.40 | 130.87 | 132.04 | 132.04 | -0.80% | 2,157,500 |
| Oct 24, 2025 | 131.21 | 133.68 | 130.48 | 133.11 | 133.11 | 1.88% | 2,693,900 |
| Oct 23, 2025 | 130.70 | 131.65 | 130.07 | 130.65 | 130.65 | 0.42% | 1,990,600 |
| Oct 22, 2025 | 131.49 | 131.80 | 129.86 | 130.10 | 130.10 | -0.10% | 2,501,700 |
| Oct 21, 2025 | 129.93 | 131.50 | 129.56 | 130.23 | 130.23 | -0.05% | 2,387,000 |
| Oct 20, 2025 | 129.74 | 131.12 | 129.37 | 130.29 | 130.29 | 1.09% | 1,936,100 |
| Oct 17, 2025 | 128.36 | 130.06 | 128.36 | 128.89 | 128.89 | -0.09% | 3,817,200 |
| Oct 16, 2025 | 125.52 | 129.37 | 125.18 | 129.00 | 129.00 | 1.89% | 3,476,800 |
| Oct 15, 2025 | 123.93 | 126.64 | 123.04 | 126.61 | 126.61 | 1.43% | 4,683,600 |
| Oct 14, 2025 | 123.04 | 125.84 | 122.99 | 124.83 | 124.83 | 1.05% | 2,713,100 |
| Oct 13, 2025 | 123.00 | 123.87 | 122.63 | 123.53 | 123.53 | 1.08% | 3,183,600 |
| Oct 10, 2025 | 123.71 | 124.43 | 121.75 | 122.21 | 122.21 | -0.90% | 3,528,200 |
| Oct 9, 2025 | 124.49 | 124.79 | 122.32 | 123.32 | 123.32 | -0.44% | 2,234,900 |
| Oct 8, 2025 | 125.57 | 125.96 | 122.99 | 123.86 | 123.86 | -0.76% | 1,864,200 |
| Oct 7, 2025 | 126.50 | 127.47 | 123.94 | 124.81 | 124.81 | -1.99% | 2,105,200 |
| Oct 6, 2025 | 128.98 | 128.98 | 126.48 | 127.34 | 127.34 | -0.19% | 1,592,500 |
| Oct 3, 2025 | 127.51 | 128.20 | 126.82 | 127.58 | 127.58 | 0.24% | 2,100,100 |
| Oct 2, 2025 | 130.85 | 131.10 | 127.27 | 127.27 | 127.27 | -2.96% | 3,056,400 |
| Oct 1, 2025 | 132.47 | 133.20 | 130.15 | 131.15 | 131.15 | -0.77% | 3,623,100 |
| Sep 30, 2025 | 130.90 | 132.39 | 130.76 | 132.17 | 132.17 | 1.30% | 2,466,200 |
| Sep 29, 2025 | 127.73 | 130.47 | 127.73 | 130.47 | 130.47 | 1.62% | 3,138,800 |
| Sep 26, 2025 | 130.00 | 130.18 | 127.92 | 128.39 | 128.39 | -0.67% | 2,194,500 |
| Sep 25, 2025 | 130.56 | 131.09 | 129.05 | 129.26 | 129.26 | -1.42% | 3,240,400 |
| Sep 24, 2025 | 132.63 | 132.66 | 130.25 | 131.12 | 131.12 | -0.80% | 2,064,800 |
| Sep 23, 2025 | 129.79 | 132.18 | 129.58 | 132.18 | 132.18 | 2.02% | 2,751,200 |
| Sep 22, 2025 | 131.13 | 131.56 | 128.00 | 129.56 | 129.56 | -1.45% | 3,669,000 |
| Sep 19, 2025 | 129.81 | 132.56 | 129.57 | 131.47 | 131.47 | 1.62% | 4,660,700 |
| Sep 18, 2025 | 127.26 | 130.45 | 126.95 | 129.37 | 129.37 | 1.72% | 11,775,700 |
| Sep 17, 2025 | 126.50 | 127.83 | 126.06 | 127.18 | 127.18 | 0.54% | 4,408,800 |
| Sep 16, 2025 | 127.50 | 128.00 | 125.40 | 126.50 | 126.50 | -0.44% | 2,115,200 |
| Sep 15, 2025 | 126.55 | 127.70 | 126.11 | 127.06 | 127.06 | 1.30% | 1,864,800 |
| Sep 12, 2025 | 124.90 | 125.82 | 123.57 | 125.43 | 125.43 | -0.77% | 1,778,400 |
| Sep 11, 2025 | 125.17 | 127.20 | 124.87 | 126.40 | 126.40 | 1.23% | 2,290,800 |
| Sep 10, 2025 | 124.00 | 125.53 | 123.48 | 124.87 | 124.87 | 0.87% | 1,875,400 |
| Sep 9, 2025 | 125.43 | 126.87 | 123.79 | 123.79 | 123.79 | -0.99% | 2,490,600 |
| Sep 8, 2025 | 125.19 | 125.67 | 123.90 | 125.03 | 125.03 | 0.13% | 2,420,900 |
| Sep 5, 2025 | 122.49 | 125.49 | 122.31 | 124.87 | 124.87 | 2.70% | 2,562,600 |
| Sep 4, 2025 | 120.73 | 122.32 | 120.45 | 121.59 | 121.59 | 0.69% | 3,801,800 |
| Sep 3, 2025 | 120.61 | 121.03 | 120.12 | 120.76 | 120.76 | 0.02% | 2,544,900 |
| Sep 2, 2025 | 120.99 | 122.00 | 120.11 | 120.73 | 120.73 | -0.72% | 2,593,600 |