Companhia de Saneamento Básico do Estado de São Paulo - SABESP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 99.210 | 99.411 | 96.670 | 97.500 | 17.811 | 30,160,998 |
| 2024-08-16 | 99.440 | 99.470 | 98.310 | 98.700 | 18.030 | 23,629,750 |
| 2024-08-15 | 99.560 | 99.610 | 98.200 | 98.640 | 18.019 | 25,704,218 |
| 2024-08-14 | 97.600 | 99.780 | 97.410 | 99.460 | 18.169 | 21,295,394 |
| 2024-08-13 | 98.000 | 98.420 | 97.110 | 98.110 | 17.923 | 27,884,910 |
| 2024-08-12 | 97.990 | 98.210 | 95.991 | 97.160 | 17.749 | 21,111,822 |
| 2024-08-09 | 95.500 | 97.610 | 94.250 | 97.330 | 17.780 | 53,655,131 |
| 2024-08-08 | 91.651 | 93.290 | 91.410 | 92.650 | 16.925 | 31,026,262 |
| 2024-08-07 | 90.000 | 91.980 | 89.800 | 91.890 | 16.786 | 34,898,292 |
| 2024-08-06 | 88.660 | 89.840 | 88.600 | 89.650 | 16.377 | 20,302,764 |
| 2024-08-05 | 87.790 | 88.880 | 87.271 | 88.620 | 16.189 | 14,639,359 |
| 2024-08-02 | 89.900 | 90.100 | 88.870 | 89.310 | 16.315 | 16,524,582 |
| 2024-08-01 | 88.580 | 90.480 | 88.580 | 89.630 | 16.373 | 25,202,489 |
| 2024-07-31 | 87.540 | 89.220 | 87.410 | 88.240 | 16.120 | 28,372,717 |
| 2024-07-30 | 86.460 | 87.840 | 86.120 | 87.350 | 15.957 | 40,537,462 |
| 2024-07-29 | 86.600 | 87.050 | 85.741 | 86.560 | 15.813 | 14,337,702 |
| 2024-07-26 | 86.200 | 87.010 | 85.300 | 86.800 | 15.856 | 22,275,133 |
| 2024-07-25 | 88.360 | 89.161 | 86.720 | 86.720 | 15.842 | 34,276,931 |
| 2024-07-24 | 88.170 | 89.200 | 86.260 | 89.200 | 16.295 | 69,097,360 |
| 2024-07-23 | 86.610 | 88.640 | 84.520 | 88.640 | 16.193 | 120,864,174 |
| 2024-07-22 | 84.880 | 88.660 | 84.700 | 87.000 | 15.893 | 106,608,976 |
| 2024-07-19 | 80.800 | 85.101 | 80.590 | 84.900 | 15.509 | 241,694,826 |
| 2024-07-18 | 82.650 | 83.800 | 81.770 | 82.020 | 14.983 | 32,995,536 |
| 2024-07-17 | 81.000 | 84.110 | 81.000 | 83.200 | 15.199 | 31,623,387 |
| 2024-07-16 | 81.220 | 82.001 | 80.600 | 81.550 | 14.897 | 37,755,004 |
| 2024-07-15 | 83.300 | 83.500 | 81.671 | 81.671 | 14.919 | 16,325,025 |
| 2024-07-12 | 84.050 | 84.550 | 83.020 | 83.150 | 15.190 | 31,437,236 |
| 2024-07-11 | 85.500 | 86.000 | 83.830 | 84.330 | 15.405 | 24,616,708 |
| 2024-07-10 | 84.360 | 85.701 | 83.730 | 85.101 | 15.546 | 26,049,705 |
| 2024-07-09 | 83.280 | 85.000 | 83.280 | 84.270 | 15.394 | 29,913,485 |
| 2024-07-08 | 82.450 | 84.000 | 82.210 | 83.110 | 15.182 | 19,854,662 |
| 2024-07-05 | 81.870 | 82.320 | 81.100 | 82.080 | 14.994 | 31,532,632 |
| 2024-07-04 | 81.080 | 83.150 | 81.080 | 81.700 | 14.925 | 31,201,583 |
| 2024-07-03 | 78.200 | 81.090 | 77.980 | 80.650 | 14.733 | 19,568,476 |
| 2024-07-02 | 78.120 | 79.201 | 77.420 | 77.850 | 14.222 | 31,900,292 |
| 2024-07-01 | 74.010 | 79.100 | 73.730 | 78.150 | 14.276 | 56,320,021 |
| 2024-06-28 | 73.000 | 75.461 | 72.360 | 74.970 | 13.695 | 45,627,978 |
| 2024-06-27 | 73.800 | 76.950 | 72.700 | 74.110 | 13.538 | 69,518,648 |
| 2024-06-26 | 77.001 | 77.980 | 76.180 | 76.250 | 13.929 | 25,156,596 |
| 2024-06-25 | 77.961 | 79.090 | 77.301 | 77.611 | 14.178 | 22,243,678 |
| 2024-06-24 | 75.720 | 77.931 | 75.550 | 77.931 | 14.236 | 28,665,091 |
| 2024-06-21 | 73.640 | 75.550 | 73.020 | 74.850 | 13.673 | 38,744,540 |
| 2024-06-20 | 72.310 | 73.520 | 71.540 | 72.060 | 13.164 | 18,395,883 |
| 2024-06-19 | 72.110 | 72.120 | 70.080 | 72.120 | 13.175 | 21,642,943 |
| 2024-06-18 | 74.070 | 74.070 | 71.620 | 72.110 | 13.173 | 23,237,855 |
| 2024-06-17 | 74.821 | 75.151 | 74.230 | 74.320 | 13.577 | 9,823,169 |
| 2024-06-14 | 74.000 | 75.340 | 73.530 | 75.000 | 13.701 | 21,794,545 |
| 2024-06-13 | 73.560 | 74.841 | 72.850 | 74.470 | 13.604 | 17,749,255 |
| 2024-06-12 | 76.040 | 76.100 | 73.030 | 73.160 | 13.365 | 26,114,677 |
| 2024-06-11 | 75.590 | 75.900 | 75.040 | 75.600 | 13.810 | 21,961,101 |
| 2024-06-10 | 73.911 | 75.200 | 73.810 | 75.100 | 13.719 | 8,614,997 |
| 2024-06-07 | 76.840 | 76.940 | 73.911 | 74.250 | 13.564 | 33,111,558 |
| 2024-06-06 | 77.110 | 79.330 | 77.110 | 77.321 | 14.125 | 27,326,975 |
| 2024-06-05 | 74.640 | 79.181 | 74.221 | 78.010 | 14.251 | 43,957,781 |
| 2024-06-04 | 73.601 | 75.410 | 73.230 | 74.670 | 13.641 | 34,300,136 |
| 2024-06-03 | 74.400 | 74.770 | 73.320 | 73.550 | 13.436 | 20,970,017 |
| 2024-05-31 | 74.340 | 74.501 | 73.170 | 73.860 | 13.493 | 48,082,481 |
| 2024-05-29 | 74.700 | 75.200 | 74.020 | 74.690 | 13.644 | 17,237,213 |
| 2024-05-28 | 75.190 | 75.520 | 74.060 | 74.630 | 13.633 | 21,853,329 |
| 2024-05-27 | 75.640 | 75.730 | 74.780 | 75.070 | 13.714 | 8,027,669 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.8347 BRL |
| 2025-12-23 | 2.7267 BRL |
| 2025-04-29 | 3.8472 BRL |
| 2024-04-25 | 1.4855 BRL |
| 2023-05-12 | 1.3159 BRL |
| 2022-04-28 | 0.9722 BRL |
| 2021-04-29 | 0.4104 BRL |
| 2020-04-28 | 1.4198 BRL |
| 2019-04-29 | 1.1953 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.