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
32.54
-1.06 (-3.15%)
Oct 13, 2026, 5:05 PM GMT-3

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202633.4033.5732.4432.5432.54-3.15%32,471,300
Oct 9, 202633.5834.1733.3633.6033.600.72%36,903,500
Oct 8, 202631.9333.6031.9333.3633.364.09%39,279,800
Oct 7, 202632.0632.4131.8632.0532.050.06%24,842,800
Oct 6, 202631.8932.2931.6932.0332.031.68%33,300,100
Oct 5, 202630.9332.0030.5031.5031.5011.58%64,903,300
Oct 2, 202628.2828.2827.3528.2328.232.65%20,181,500
Oct 1, 202627.6027.6327.0227.5027.500.26%21,224,900
Sep 30, 202627.8027.8027.2127.4327.431.37%17,735,000
Sep 29, 202626.7527.1426.4427.0627.061.16%16,233,600
Sep 28, 202626.7427.0326.4426.7526.75-0.67%15,771,000
Sep 25, 202626.7627.0626.5926.9326.930.11%11,724,200
Sep 24, 202626.8427.0626.6326.9026.900.41%17,872,700
Sep 23, 202627.3627.6726.7026.7926.79-2.79%24,400,200
Sep 22, 202627.6027.9227.5327.5627.56-1.36%28,661,800
Sep 21, 202627.7028.0827.4027.9427.942.31%18,045,100
Sep 18, 202626.8027.5526.7527.3127.311.04%26,227,100
Sep 17, 202627.3627.5426.6627.0327.03-0.22%14,952,700
Sep 16, 202626.8927.3126.7027.0927.090.59%16,287,700
Sep 15, 202627.1427.3526.8726.9326.930.34%13,559,500
Sep 14, 202626.2027.0726.0426.8426.84-0.74%11,088,800
Sep 11, 202627.2927.3327.0127.0427.04-0.92%18,520,400
Sep 10, 202626.5227.2926.3227.2927.292.21%17,891,200
Sep 9, 202626.7026.9326.4026.7026.70-0.48%12,141,200
Sep 8, 202626.9927.3526.8126.8326.831.13%52,223,900
Sep 4, 202626.1326.8125.7826.5326.531.07%25,213,400
Sep 3, 202626.5926.6926.0326.2526.250.38%19,138,800
Sep 2, 202625.3526.3725.2626.1526.154.18%34,552,300
Sep 1, 202625.5825.8325.1025.1025.10-0.71%23,161,900
Aug 31, 202625.5025.6325.1125.2825.280.16%16,452,600
Aug 28, 202625.3525.3924.7625.2425.240.64%28,779,000
Aug 27, 202624.9025.2824.7725.0825.080.08%14,538,100
Aug 26, 202624.8625.5524.7125.0625.061.50%25,221,700
Aug 25, 202623.9124.7623.7624.6924.693.48%27,220,000
Aug 24, 202623.5524.1223.3223.8623.860.46%36,812,600
Aug 21, 202623.5123.9323.2423.7523.751.89%28,297,200
Aug 20, 202623.6223.9023.1723.3123.31-2.39%27,073,100
Aug 19, 202624.1024.1923.6423.8823.880.97%14,248,800
Aug 18, 202623.7723.8523.5023.6523.65-0.63%12,125,100
Aug 17, 202623.8024.2723.6623.8023.800.04%22,336,900
Aug 14, 202624.2224.3823.3923.7923.79-2.02%64,902,700
Aug 13, 202625.5525.8123.9024.2824.28-7.04%77,515,700
Aug 12, 202626.0126.3925.7826.1226.120.50%15,224,200
Aug 11, 202626.5226.6525.8325.9925.99-2.11%15,019,900
Aug 10, 202626.7926.8826.3726.5526.55-1.26%9,977,800
Aug 7, 202627.2727.6826.8026.8926.89-1.83%11,296,300
Aug 6, 202627.5527.7727.2527.3927.39-1.15%7,484,200
Aug 5, 202628.1928.7327.7127.7127.71-1.07%13,291,300
Aug 4, 202628.0928.2027.5328.0128.011.60%13,831,000
Aug 3, 202628.0428.1527.0827.5727.57-0.47%9,455,400