Skip to main content
logo
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
128.39
-0.87 (-0.67%)
Sep 26, 2025, 5:07 PM GMT-3

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025130.00130.18127.92128.39128.39-0.67%2,193,900
Sep 25, 2025130.56131.09129.05129.26129.26-1.42%3,240,400
Sep 24, 2025132.63132.66130.25131.12131.12-0.80%2,064,800
Sep 23, 2025129.79132.18129.58132.18132.182.02%2,751,200
Sep 22, 2025131.13131.56128.00129.56129.56-1.45%3,669,000
Sep 19, 2025129.81132.56129.57131.47131.471.62%4,660,700
Sep 18, 2025127.26130.45126.95129.37129.371.72%11,775,700
Sep 17, 2025126.50127.83126.06127.18127.180.54%4,408,800
Sep 16, 2025127.50128.00125.40126.50126.50-0.44%2,115,200
Sep 15, 2025126.55127.70126.11127.06127.061.30%1,864,800
Sep 12, 2025124.90125.82123.57125.43125.43-0.77%1,778,400
Sep 11, 2025125.17127.20124.87126.40126.401.23%2,290,800
Sep 10, 2025124.00125.53123.48124.87124.870.87%1,875,400
Sep 9, 2025125.43126.87123.79123.79123.79-0.99%2,490,600
Sep 8, 2025125.19125.67123.90125.03125.030.13%2,420,900
Sep 5, 2025122.49125.49122.31124.87124.872.70%2,562,600
Sep 4, 2025120.73122.32120.45121.59121.590.69%3,801,800
Sep 3, 2025120.61121.03120.12120.76120.760.02%2,544,900
Sep 2, 2025120.99122.00120.11120.73120.73-0.72%2,593,600
Sep 1, 2025121.27122.65120.77121.61121.61-0.72%1,561,100
Aug 29, 2025122.70123.42121.67122.49122.491.12%5,070,000
Aug 28, 2025121.88122.82120.51121.13121.130.87%2,169,100
Aug 27, 2025118.10120.19117.55120.09120.092.61%2,015,200
Aug 26, 2025119.27119.34115.53117.04117.04-1.96%2,859,100
Aug 25, 2025119.99120.78119.38119.38119.380.38%1,368,900
Aug 22, 2025116.91119.44116.26118.93118.932.01%2,098,500
Aug 21, 2025115.60117.91115.39116.59116.590.87%1,827,100
Aug 20, 2025115.63116.09114.62115.58115.580.30%1,860,200
Aug 19, 2025116.00117.26114.90115.23115.23-3.52%2,658,600
Aug 18, 2025116.68119.76116.41119.43119.432.56%1,932,200
Aug 15, 2025117.77118.30116.06116.45116.45-1.10%2,213,800
Aug 14, 2025118.26121.20117.61117.74117.74-1.72%2,663,200
Aug 13, 2025122.39123.37119.80119.80119.80-2.40%4,893,000
Aug 12, 2025116.26123.66116.00122.74122.7410.61%9,032,400
Aug 11, 2025111.05111.19109.07110.97110.97-0.56%2,440,300
Aug 8, 2025112.00112.98111.00111.59111.590.09%3,222,400
Aug 7, 2025110.01112.25108.95111.49111.491.93%3,693,100
Aug 6, 2025108.41109.50107.57109.38109.381.65%2,733,000
Aug 5, 2025107.96109.20107.03107.60107.60-0.90%3,511,100
Aug 4, 2025110.00110.37107.58108.58108.58-0.27%1,264,200
Aug 1, 2025109.71111.30108.14108.87108.870.52%4,035,000
Jul 31, 2025107.76108.57106.55108.31108.31-0.60%2,335,100
Jul 30, 2025106.92109.99106.40108.96108.961.92%3,045,400
Jul 29, 2025107.69108.27106.30106.91106.91-0.03%1,531,700
Jul 28, 2025107.10107.91105.80106.94106.94-0.47%2,655,100
Jul 25, 2025110.06110.18107.18107.45107.45-1.39%1,883,100
Jul 24, 2025109.45109.88108.78108.97108.97-1.78%1,882,200
Jul 23, 2025110.15111.40108.76110.94110.940.77%2,650,100
Jul 22, 2025111.36112.17109.66110.09110.09-1.01%2,464,300
Jul 21, 2025110.80111.47110.15111.21111.210.48%1,634,300