Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil · Delayed Price · Currency is BRL 125.19
+3.60 (2.96%)
Sep 5, 2025, 4:45 PM GMT-3
BVMF:SBSP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 120.73 | 122.32 | 120.45 | 121.59 | 121.59 | 0.69% | 3,801,500 |
| 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 |
| Sep 1, 2025 | 121.27 | 122.65 | 120.77 | 121.61 | 121.61 | -0.72% | 1,561,100 |
| Aug 29, 2025 | 122.70 | 123.42 | 121.67 | 122.49 | 122.49 | 1.12% | 5,070,000 |
| Aug 28, 2025 | 121.88 | 122.82 | 120.51 | 121.13 | 121.13 | 0.87% | 2,169,100 |
| Aug 27, 2025 | 118.10 | 120.19 | 117.55 | 120.09 | 120.09 | 2.61% | 2,015,200 |
| Aug 26, 2025 | 119.27 | 119.34 | 115.53 | 117.04 | 117.04 | -1.96% | 2,859,100 |
| Aug 25, 2025 | 119.99 | 120.78 | 119.38 | 119.38 | 119.38 | 0.38% | 1,368,900 |
| Aug 22, 2025 | 116.91 | 119.44 | 116.26 | 118.93 | 118.93 | 2.01% | 2,098,500 |
| Aug 21, 2025 | 115.60 | 117.91 | 115.39 | 116.59 | 116.59 | 0.87% | 1,827,100 |
| Aug 20, 2025 | 115.63 | 116.09 | 114.62 | 115.58 | 115.58 | 0.30% | 1,860,200 |
| Aug 19, 2025 | 116.00 | 117.26 | 114.90 | 115.23 | 115.23 | -3.52% | 2,658,600 |
| Aug 18, 2025 | 116.68 | 119.76 | 116.41 | 119.43 | 119.43 | 2.56% | 1,932,200 |
| Aug 15, 2025 | 117.77 | 118.30 | 116.06 | 116.45 | 116.45 | -1.10% | 2,213,800 |
| Aug 14, 2025 | 118.26 | 121.20 | 117.61 | 117.74 | 117.74 | -1.72% | 2,663,200 |
| Aug 13, 2025 | 122.39 | 123.37 | 119.80 | 119.80 | 119.80 | -2.40% | 4,893,000 |
| Aug 12, 2025 | 116.26 | 123.66 | 116.00 | 122.74 | 122.74 | 10.61% | 9,032,400 |
| Aug 11, 2025 | 111.05 | 111.19 | 109.07 | 110.97 | 110.97 | -0.56% | 2,440,300 |
| Aug 8, 2025 | 112.00 | 112.98 | 111.00 | 111.59 | 111.59 | 0.09% | 3,222,400 |
| Aug 7, 2025 | 110.01 | 112.25 | 108.95 | 111.49 | 111.49 | 1.93% | 3,693,100 |
| Aug 6, 2025 | 108.41 | 109.50 | 107.57 | 109.38 | 109.38 | 1.65% | 2,733,000 |
| Aug 5, 2025 | 107.96 | 109.20 | 107.03 | 107.60 | 107.60 | -0.90% | 3,511,100 |
| Aug 4, 2025 | 110.00 | 110.37 | 107.58 | 108.58 | 108.58 | -0.27% | 1,264,200 |
| Aug 1, 2025 | 109.71 | 111.30 | 108.14 | 108.87 | 108.87 | 0.52% | 4,035,000 |
| Jul 31, 2025 | 107.76 | 108.57 | 106.55 | 108.31 | 108.31 | -0.60% | 2,335,100 |
| Jul 30, 2025 | 106.92 | 109.99 | 106.40 | 108.96 | 108.96 | 1.92% | 3,045,400 |
| Jul 29, 2025 | 107.69 | 108.27 | 106.30 | 106.91 | 106.91 | -0.03% | 1,531,700 |
| Jul 28, 2025 | 107.10 | 107.91 | 105.80 | 106.94 | 106.94 | -0.47% | 2,655,100 |
| Jul 25, 2025 | 110.06 | 110.18 | 107.18 | 107.45 | 107.45 | -1.39% | 1,883,100 |
| Jul 24, 2025 | 109.45 | 109.88 | 108.78 | 108.97 | 108.97 | -1.78% | 1,882,200 |
| Jul 23, 2025 | 110.15 | 111.40 | 108.76 | 110.94 | 110.94 | 0.77% | 2,650,100 |
| Jul 22, 2025 | 111.36 | 112.17 | 109.66 | 110.09 | 110.09 | -1.01% | 2,464,300 |
| Jul 21, 2025 | 110.80 | 111.47 | 110.15 | 111.21 | 111.21 | 0.48% | 1,634,300 |
| Jul 18, 2025 | 111.27 | 112.80 | 110.36 | 110.68 | 110.68 | -1.61% | 3,687,200 |
| Jul 17, 2025 | 112.05 | 112.57 | 111.37 | 112.49 | 112.49 | 0.10% | 3,278,400 |
| Jul 16, 2025 | 111.32 | 112.94 | 110.95 | 112.38 | 112.38 | 0.64% | 1,972,400 |
| Jul 15, 2025 | 111.92 | 112.29 | 110.35 | 111.66 | 111.66 | 0.26% | 2,241,200 |
| Jul 14, 2025 | 111.32 | 111.94 | 110.90 | 111.37 | 111.37 | -0.23% | 2,781,600 |
| Jul 11, 2025 | 111.33 | 112.64 | 110.79 | 111.63 | 111.63 | -0.34% | 1,553,600 |
| Jul 10, 2025 | 112.51 | 112.51 | 110.01 | 112.01 | 112.01 | -1.31% | 4,194,200 |
| Jul 9, 2025 | 114.51 | 115.05 | 113.05 | 113.50 | 113.50 | -0.73% | 2,068,500 |
| Jul 8, 2025 | 114.50 | 114.65 | 113.21 | 114.34 | 114.34 | -1.18% | 3,083,400 |
| Jul 7, 2025 | 117.30 | 118.17 | 115.35 | 115.70 | 115.70 | -1.80% | 1,862,000 |
| Jul 4, 2025 | 117.53 | 118.06 | 116.70 | 117.82 | 117.82 | 0.40% | 767,600 |
| Jul 3, 2025 | 115.70 | 118.49 | 115.70 | 117.35 | 117.35 | 1.85% | 1,938,700 |
| Jul 2, 2025 | 120.79 | 120.79 | 115.00 | 115.22 | 115.22 | -4.41% | 4,683,000 |
| Jul 1, 2025 | 119.65 | 121.30 | 119.28 | 120.54 | 120.54 | 1.18% | 2,422,700 |
| Jun 30, 2025 | 114.51 | 119.83 | 114.27 | 119.13 | 119.13 | 3.55% | 3,410,600 |
| Jun 27, 2025 | 114.70 | 115.42 | 114.45 | 115.05 | 115.05 | -0.10% | 1,598,100 |