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
141.22
+1.59 (1.14%)
At close: Jan 30, 2026

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026139.74141.89139.74141.22141.221.14%3,769,100
Jan 29, 2026142.73142.73138.31139.63139.63-1.50%2,471,800
Jan 28, 2026141.46142.39139.35141.76141.760.90%2,939,600
Jan 27, 2026140.80143.15140.11140.50140.501.15%3,731,700
Jan 26, 2026139.02140.69136.63138.90138.90-0.18%2,916,300
Jan 23, 2026136.50140.70134.71139.15139.153.02%4,393,000
Jan 22, 2026132.00136.21131.96135.07135.073.25%5,878,400
Jan 21, 2026128.90131.47128.31130.82130.822.33%4,539,800
Jan 20, 2026123.99128.49123.37127.84127.843.10%4,113,800
Jan 19, 2026123.45124.42123.07124.00124.000.27%1,597,500
Jan 16, 2026124.12124.27121.28123.66123.66-0.49%5,182,800
Jan 15, 2026125.73125.74123.24124.27124.27-0.54%5,242,000
Jan 14, 2026125.14125.69122.94124.95124.950.38%3,083,100
Jan 13, 2026126.50127.26124.20124.48124.48-2.18%5,083,000
Jan 12, 2026131.23131.23126.55127.26127.26-3.22%3,852,200
Jan 9, 2026132.00133.00131.05131.50131.500.03%2,741,800
Jan 8, 2026129.80131.55129.13131.46131.461.35%2,750,500
Jan 7, 2026130.62131.32128.69129.71129.71-0.59%2,535,300
Jan 6, 2026132.76133.88130.09130.48130.48-0.59%2,495,200
Jan 5, 2026133.05133.05130.41131.26131.26-1.36%2,672,800
Jan 2, 2026133.88134.40132.01133.07133.07-0.24%3,038,500
Dec 30, 2025134.00134.00132.45133.39133.390.74%2,217,600
Dec 29, 2025133.75134.87131.66132.41132.41-1.22%2,314,800
Dec 26, 2025135.50135.52131.96134.05134.05-2.13%2,109,700
Dec 23, 2025133.22137.17132.72136.97134.403.32%6,874,231
Dec 22, 2025132.52132.80130.17132.57130.080.12%2,186,661
Dec 19, 2025130.06134.88130.06132.41129.930.76%9,403,662
Dec 18, 2025129.17132.21128.88131.41128.951.20%2,600,167
Dec 17, 2025128.69131.18127.43129.86127.43-0.04%5,461,556
Dec 16, 2025133.15133.16129.91129.91127.47-3.77%3,409,881
Dec 15, 2025133.71135.75132.88135.00132.471.57%3,023,352
Dec 12, 2025131.11133.39130.84132.91130.421.74%2,261,207
Dec 11, 2025130.97132.12129.95130.64128.19-0.37%2,445,411
Dec 10, 2025132.42133.29129.95131.12128.66-0.97%3,006,363
Dec 9, 2025131.88133.68129.81132.41129.93-0.62%2,401,136
Dec 8, 2025134.51134.96131.23133.24130.74-0.17%3,370,549
Dec 5, 2025139.47141.31132.39133.46130.96-4.20%6,011,593
Dec 4, 2025138.19139.56137.84139.32136.711.18%2,281,182
Dec 3, 2025139.81140.20137.13137.70135.12-1.46%2,868,596
Dec 2, 2025136.16140.51135.78139.74137.122.97%7,397,910
Dec 1, 2025136.44137.20135.30135.71133.16-0.89%2,802,287
Nov 28, 2025138.42138.42135.52136.93134.36-0.61%2,148,976
Nov 27, 2025137.59138.49137.26137.77135.180.26%1,265,539
Nov 26, 2025137.11138.82136.81137.41134.830.60%2,665,549
Nov 25, 2025137.62138.22135.34136.59134.030.01%2,075,768
Nov 24, 2025133.12136.57132.94136.57134.012.58%4,330,797
Nov 21, 2025133.07133.80131.79133.13130.640.30%2,828,954
Nov 19, 2025131.56133.92131.29132.74130.250.43%2,947,364
Nov 18, 2025135.10135.66132.04132.16129.68-2.17%3,390,112
Nov 17, 2025138.98139.16134.86135.10132.56-2.80%4,295,172