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
130.29
+1.40 (1.09%)
Oct 20, 2025, 5:07 PM GMT-3

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025129.74131.12129.37130.29130.291.09%1,929,000
Oct 17, 2025128.36130.06128.36128.89128.89-0.09%3,817,200
Oct 16, 2025125.52129.37125.18129.00129.001.89%3,476,800
Oct 15, 2025123.93126.64123.04126.61126.611.43%4,683,600
Oct 14, 2025123.04125.84122.99124.83124.831.05%2,713,100
Oct 13, 2025123.00123.87122.63123.53123.531.08%3,183,600
Oct 10, 2025123.71124.43121.75122.21122.21-0.90%3,528,200
Oct 9, 2025124.49124.79122.32123.32123.32-0.44%2,234,900
Oct 8, 2025125.57125.96122.99123.86123.86-0.76%1,864,200
Oct 7, 2025126.50127.47123.94124.81124.81-1.99%2,105,200
Oct 6, 2025128.98128.98126.48127.34127.34-0.19%1,592,500
Oct 3, 2025127.51128.20126.82127.58127.580.24%2,100,100
Oct 2, 2025130.85131.10127.27127.27127.27-2.96%3,056,400
Oct 1, 2025132.47133.20130.15131.15131.15-0.77%3,623,100
Sep 30, 2025130.90132.39130.76132.17132.171.30%2,466,200
Sep 29, 2025127.73130.47127.73130.47130.471.62%3,138,800
Sep 26, 2025130.00130.18127.92128.39128.39-0.67%2,194,500
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