Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil · Delayed Price · Currency is BRL 136.34
+1.03 (0.76%)
At close: Dec 19, 2025
BVMF:SBSP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 133.92 | 138.88 | 133.92 | 136.34 | 136.34 | 0.76% | 9,132,900 |
| Dec 18, 2025 | 133.00 | 136.13 | 132.70 | 135.31 | 135.31 | 1.20% | 2,525,300 |
| Dec 17, 2025 | 132.50 | 135.07 | 131.21 | 133.71 | 133.71 | -0.04% | 5,304,300 |
| Dec 16, 2025 | 137.10 | 137.11 | 133.76 | 133.76 | 133.76 | -3.77% | 3,311,700 |
| Dec 15, 2025 | 137.67 | 139.77 | 136.82 | 139.00 | 139.00 | 1.57% | 2,936,300 |
| Dec 12, 2025 | 135.00 | 137.34 | 134.72 | 136.85 | 136.85 | 1.74% | 2,196,100 |
| Dec 11, 2025 | 134.85 | 136.04 | 133.80 | 134.51 | 134.51 | -0.37% | 2,375,000 |
| Dec 10, 2025 | 136.35 | 137.24 | 133.80 | 135.01 | 135.01 | -0.98% | 2,919,800 |
| Dec 9, 2025 | 135.79 | 137.64 | 133.66 | 136.34 | 136.34 | -0.62% | 2,332,000 |
| Dec 8, 2025 | 138.50 | 138.96 | 135.12 | 137.19 | 137.19 | -0.17% | 3,273,500 |
| Dec 5, 2025 | 143.60 | 145.50 | 136.31 | 137.42 | 137.42 | -4.20% | 5,838,500 |
| Dec 4, 2025 | 142.29 | 143.70 | 141.93 | 143.45 | 143.45 | 1.18% | 2,215,500 |
| Dec 3, 2025 | 143.95 | 144.36 | 141.19 | 141.78 | 141.78 | -1.46% | 2,786,000 |
| Dec 2, 2025 | 140.20 | 144.68 | 139.80 | 143.88 | 143.88 | 2.97% | 7,184,900 |
| Dec 1, 2025 | 140.48 | 141.27 | 139.31 | 139.73 | 139.73 | -0.89% | 2,721,600 |
| Nov 28, 2025 | 142.52 | 142.52 | 139.54 | 140.99 | 140.99 | -0.61% | 2,087,100 |
| Nov 27, 2025 | 141.67 | 142.60 | 141.33 | 141.85 | 141.85 | 0.26% | 1,229,100 |
| Nov 26, 2025 | 141.17 | 142.94 | 140.87 | 141.48 | 141.48 | 0.60% | 2,588,800 |
| Nov 25, 2025 | 141.70 | 142.32 | 139.35 | 140.64 | 140.64 | 0.01% | 2,016,000 |
| Nov 24, 2025 | 137.07 | 140.62 | 136.88 | 140.62 | 140.62 | 2.58% | 4,206,100 |
| Nov 21, 2025 | 137.01 | 137.77 | 135.70 | 137.08 | 137.08 | 0.30% | 2,747,500 |
| Nov 19, 2025 | 135.46 | 137.89 | 135.18 | 136.67 | 136.67 | 0.43% | 2,862,500 |
| Nov 18, 2025 | 139.10 | 139.68 | 135.95 | 136.08 | 136.08 | -2.17% | 3,292,500 |
| Nov 17, 2025 | 143.10 | 143.29 | 138.86 | 139.10 | 139.10 | -2.80% | 4,171,500 |
| Nov 14, 2025 | 140.75 | 143.62 | 140.75 | 143.10 | 143.10 | 1.67% | 4,726,400 |
| Nov 13, 2025 | 141.14 | 143.25 | 139.30 | 140.75 | 140.75 | -0.47% | 5,955,200 |
| Nov 12, 2025 | 138.00 | 141.41 | 136.99 | 141.41 | 141.41 | 2.72% | 4,159,000 |
| Nov 11, 2025 | 135.70 | 139.23 | 134.12 | 137.66 | 137.66 | 0.48% | 8,158,700 |
| 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% | 2,075,800 |
| Nov 6, 2025 | 137.19 | 138.43 | 136.12 | 136.42 | 136.42 | 0.12% | 3,637,300 |
| Nov 5, 2025 | 133.53 | 137.04 | 133.00 | 136.26 | 136.26 | 1.98% | 3,105,800 |
| Nov 4, 2025 | 133.27 | 134.41 | 132.52 | 133.61 | 133.61 | 0.23% | 1,740,100 |
| 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% | 1,804,800 |
| Oct 30, 2025 | 130.90 | 132.90 | 130.43 | 131.87 | 131.87 | 0.47% | 1,874,500 |
| Oct 29, 2025 | 131.99 | 132.74 | 131.18 | 131.25 | 131.25 | -0.45% | 1,404,100 |
| Oct 28, 2025 | 132.04 | 132.40 | 130.87 | 131.84 | 131.84 | -0.15% | 1,849,300 |
| Oct 27, 2025 | 133.80 | 135.40 | 130.87 | 132.04 | 132.04 | -0.80% | 2,156,400 |
| Oct 24, 2025 | 131.21 | 133.68 | 130.48 | 133.11 | 133.11 | 1.88% | 2,692,000 |
| Oct 23, 2025 | 130.70 | 131.65 | 130.07 | 130.65 | 130.65 | 0.42% | 1,983,700 |
| Oct 22, 2025 | 131.49 | 131.80 | 129.86 | 130.10 | 130.10 | -0.10% | 2,501,600 |
| Oct 21, 2025 | 129.93 | 131.50 | 129.56 | 130.23 | 130.23 | -0.05% | 2,385,600 |
| Oct 20, 2025 | 129.74 | 131.12 | 129.37 | 130.29 | 130.29 | 1.09% | 1,928,900 |
| Oct 17, 2025 | 128.36 | 130.06 | 128.36 | 128.89 | 128.89 | -0.09% | 3,816,500 |
| Oct 16, 2025 | 125.52 | 129.37 | 125.18 | 129.00 | 129.00 | 1.89% | 3,463,900 |
| Oct 15, 2025 | 123.93 | 126.64 | 123.04 | 126.61 | 126.61 | 1.43% | 4,683,000 |
| Oct 14, 2025 | 123.04 | 125.84 | 122.99 | 124.83 | 124.83 | 1.05% | 2,711,400 |
| Oct 13, 2025 | 123.00 | 123.87 | 122.63 | 123.53 | 123.53 | 1.08% | 3,182,300 |
| Oct 10, 2025 | 123.71 | 124.43 | 121.75 | 122.21 | 122.21 | -0.90% | 3,526,500 |