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
26.79
-0.77 (-2.79%)
Sep 23, 2026, 5:05 PM GMT-3

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202627.3627.6726.7026.79--2.79%24,406,200
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
Jul 31, 202627.6827.8327.5327.7027.701.06%13,225,600
Jul 30, 202626.8027.5726.7427.4127.413.01%15,028,000
Jul 29, 202628.2728.2926.6126.6126.61-5.87%30,231,200
Jul 28, 202629.5629.6728.0628.2728.27-2.08%14,937,400
Jul 27, 202628.5328.9828.5128.8728.871.73%7,160,200
Jul 24, 202628.7128.7528.3028.3828.38-2.14%9,300,700
Jul 23, 202629.0129.1128.5229.0029.00-0.99%37,328,000
Jul 22, 202628.8629.4728.5429.2929.292.41%13,795,200
Jul 21, 202628.9029.0428.2828.6028.60-1.31%7,200,700
Jul 20, 202629.2229.4228.9828.9828.98-0.82%6,845,700
Jul 17, 202629.2229.6329.0929.2229.22-0.27%12,780,700
Jul 16, 202630.1530.1529.2429.3029.30-2.27%9,666,800
Jul 15, 202630.2130.3529.9129.9829.98-1.19%8,790,500