Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)

SBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.30	33.65	32.87	33.61	33.61	-1.41%	1,352,044
Apr 27, 2026	34.50	34.69	34.03	34.09	34.09	-1.76%	927,221
Apr 24, 2026	34.47	34.90	34.40	34.70	34.70	0.46%	1,498,147
Apr 23, 2026	35.03	35.59	34.42	34.54	34.54	-0.29%	1,484,651
Apr 22, 2026	35.25	35.45	34.64	34.64	34.64	-2.17%	1,876,909
Apr 21, 2026	35.53	35.79	35.21	35.41	35.41	0.20%	2,087,207
Apr 20, 2026	34.52	35.43	34.51	35.34	35.34	4.40%	2,451,908
Apr 17, 2026	34.12	34.21	33.66	33.85	33.85	1.11%	1,845,302
Apr 16, 2026	34.03	34.05	33.37	33.48	33.48	-1.56%	1,339,992
Apr 15, 2026	33.96	34.14	33.49	34.01	34.01	0.62%	2,090,219
Apr 14, 2026	34.15	34.28	33.78	33.80	33.80	0.36%	1,028,909
Apr 13, 2026	33.65	33.96	33.38	33.68	33.68	-1.26%	1,743,895
Apr 10, 2026	33.50	34.23	33.50	34.11	34.11	3.39%	1,347,185
Apr 9, 2026	32.15	33.14	32.15	32.99	32.99	4.04%	1,108,274
Apr 8, 2026	31.78	31.88	31.38	31.71	31.71	4.17%	1,020,226
Apr 7, 2026	30.10	30.50	29.77	30.44	30.44	0.56%	945,644
Apr 6, 2026	30.51	30.76	30.17	30.27	30.27	-0.39%	530,859
Apr 2, 2026	29.74	30.67	29.74	30.39	30.39	0.63%	690,427
Apr 1, 2026	30.59	30.69	30.07	30.20	30.20	-1.02%	1,261,536
Mar 31, 2026	29.79	30.78	29.67	30.51	30.51	3.67%	1,156,232
Mar 30, 2026	29.24	29.56	28.92	29.43	29.43	2.29%	1,271,103
Mar 27, 2026	28.83	29.30	28.64	28.77	28.77	-0.67%	1,040,214
Mar 26, 2026	29.49	29.80	28.91	28.96	28.86	-2.85%	755,380
Mar 25, 2026	29.69	29.99	29.33	29.81	29.71	2.61%	1,630,366
Mar 24, 2026	28.48	29.08	28.32	29.05	28.95	-0.10%	1,161,478
Mar 23, 2026	29.00	29.55	28.65	29.08	28.98	4.41%	1,650,891
Mar 20, 2026	28.63	28.86	27.71	27.86	27.76	-4.29%	2,573,113
Mar 19, 2026	28.36	29.23	27.45	29.10	29.00	3.66%	1,854,829
Mar 18, 2026	28.41	28.69	28.08	28.08	27.98	-2.23%	1,474,566
Mar 17, 2026	28.39	29.08	28.27	28.71	28.62	3.31%	2,317,832
Mar 16, 2026	27.81	27.95	27.43	27.80	27.70	2.01%	2,109,827
Mar 13, 2026	28.09	28.23	27.12	27.25	27.15	-0.66%	1,741,942
Mar 12, 2026	27.85	28.06	27.41	27.43	27.33	-4.08%	1,727,295
Mar 11, 2026	28.65	29.00	28.32	28.59	28.50	-0.03%	1,064,064
Mar 10, 2026	28.30	29.10	28.07	28.60	28.51	1.24%	1,812,719
Mar 9, 2026	27.53	28.39	27.05	28.26	28.16	2.69%	2,323,146
Mar 6, 2026	27.14	27.68	27.08	27.52	27.42	-1.36%	1,699,090
Mar 5, 2026	28.23	28.38	27.45	27.90	27.80	-4.08%	2,047,262
Mar 4, 2026	28.88	29.18	28.57	29.08	28.98	3.85%	1,653,278
Mar 3, 2026	27.77	28.39	27.14	28.01	27.91	-5.27%	2,314,711
Mar 2, 2026	28.76	29.80	28.73	29.56	29.46	-1.34%	1,602,080
Feb 27, 2026	29.79	30.20	29.69	29.96	29.86	-0.92%	997,152
Feb 26, 2026	30.34	30.44	29.79	30.24	30.14	-0.72%	1,324,744
Feb 25, 2026	30.07	30.58	30.01	30.46	30.36	2.28%	1,035,601
Feb 24, 2026	29.33	29.83	29.24	29.78	29.68	1.46%	1,269,525
Feb 23, 2026	29.45	29.85	29.26	29.35	29.25	-0.87%	678,066
Feb 20, 2026	29.27	29.70	29.25	29.61	29.51	0.92%	809,975
Feb 19, 2026	29.07	29.64	29.07	29.34	29.24	1.77%	697,080
Feb 18, 2026	29.23	29.48	28.67	28.83	28.73	-1.13%	1,184,513
Feb 17, 2026	29.11	29.26	28.89	29.16	29.06	-0.31%	457,155

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.