Companhia de Saneamento Básico do Estado de São Paulo - SABESP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 75.530 | 76.381 | 75.070 | 75.610 | 13.812 | 11,033,920 |
| 2024-05-23 | 74.700 | 75.461 | 74.080 | 75.360 | 13.767 | 13,651,885 |
| 2024-05-22 | 76.560 | 76.610 | 74.680 | 74.950 | 13.692 | 21,024,677 |
| 2024-05-21 | 77.961 | 78.100 | 76.290 | 76.980 | 14.063 | 15,651,583 |
| 2024-05-20 | 77.611 | 78.610 | 77.450 | 77.810 | 14.214 | 15,514,936 |
| 2024-05-17 | 79.440 | 79.590 | 78.510 | 78.561 | 14.351 | 14,655,859 |
| 2024-05-16 | 79.320 | 80.650 | 79.120 | 79.740 | 14.567 | 14,438,254 |
| 2024-05-15 | 78.820 | 79.270 | 78.490 | 79.220 | 14.472 | 13,171,813 |
| 2024-05-14 | 78.750 | 79.320 | 78.490 | 79.010 | 14.433 | 8,212,788 |
| 2024-05-13 | 78.640 | 79.280 | 78.070 | 78.470 | 14.335 | 9,867,000 |
| 2024-05-10 | 79.260 | 79.340 | 77.931 | 78.410 | 14.324 | 25,997,108 |
| 2024-05-09 | 79.610 | 79.740 | 77.920 | 79.240 | 14.475 | 15,444,291 |
| 2024-05-08 | 81.170 | 81.170 | 79.600 | 80.170 | 14.645 | 11,657,859 |
| 2024-05-07 | 80.250 | 80.930 | 79.850 | 80.140 | 14.640 | 16,622,040 |
| 2024-05-06 | 80.270 | 81.240 | 79.750 | 79.750 | 14.569 | 14,369,673 |
| 2024-05-03 | 81.500 | 81.991 | 80.320 | 80.800 | 14.760 | 19,038,385 |
| 2024-05-02 | 80.960 | 81.390 | 78.930 | 80.290 | 14.667 | 35,307,204 |
| 2024-04-30 | 82.301 | 82.720 | 80.780 | 80.820 | 14.764 | 11,218,008 |
| 2024-04-29 | 82.301 | 82.870 | 82.010 | 82.360 | 15.045 | 6,999,975 |
| 2024-04-26 | 82.500 | 82.740 | 81.810 | 82.301 | 15.034 | 15,448,932 |
| 2024-04-25 | 82.440 | 83.000 | 82.001 | 82.570 | 15.084 | 16,934,525 |
| 2024-04-24 | 83.070 | 83.380 | 81.971 | 82.440 | 14.789 | 11,970,860 |
| 2024-04-23 | 82.500 | 84.500 | 81.840 | 83.100 | 14.907 | 11,420,144 |
| 2024-04-22 | 83.990 | 84.900 | 82.790 | 82.790 | 14.851 | 20,379,080 |
| 2024-04-19 | 82.710 | 84.491 | 82.100 | 84.491 | 15.156 | 34,728,643 |
| 2024-04-18 | 84.300 | 84.491 | 81.580 | 82.770 | 14.848 | 41,832,264 |
| 2024-04-17 | 80.220 | 81.930 | 79.930 | 81.440 | 14.609 | 17,102,628 |
| 2024-04-16 | 80.000 | 80.510 | 79.450 | 80.030 | 14.356 | 13,125,405 |
| 2024-04-15 | 80.820 | 80.860 | 79.940 | 80.650 | 14.468 | 12,174,542 |
| 2024-04-12 | 82.311 | 82.311 | 80.360 | 80.850 | 14.503 | 12,844,890 |
| 2024-04-11 | 83.680 | 83.780 | 82.250 | 82.370 | 14.776 | 8,467,521 |
| 2024-04-10 | 84.900 | 85.160 | 83.610 | 83.800 | 15.033 | 15,355,599 |
| 2024-04-09 | 84.500 | 85.401 | 84.260 | 84.960 | 15.241 | 12,881,501 |
| 2024-04-08 | 84.461 | 85.200 | 83.900 | 84.500 | 15.158 | 11,046,812 |
| 2024-04-05 | 83.880 | 84.430 | 83.370 | 84.161 | 15.097 | 8,663,984 |
| 2024-04-04 | 83.500 | 85.610 | 83.500 | 84.350 | 15.131 | 25,521,162 |
| 2024-04-03 | 82.130 | 83.670 | 81.310 | 83.480 | 14.975 | 15,823,295 |
| 2024-04-02 | 83.000 | 83.700 | 81.390 | 82.040 | 14.717 | 17,832,791 |
| 2024-04-01 | 84.700 | 84.700 | 83.100 | 83.900 | 15.051 | 12,046,145 |
| 2024-03-28 | 83.541 | 85.630 | 83.450 | 84.700 | 15.194 | 22,022,463 |
| 2024-03-27 | 82.520 | 83.551 | 81.110 | 83.290 | 14.941 | 18,299,972 |
| 2024-03-26 | 80.880 | 82.660 | 80.470 | 82.110 | 14.729 | 17,818,353 |
| 2024-03-25 | 80.300 | 81.030 | 79.340 | 80.960 | 14.523 | 14,999,799 |
| 2024-03-22 | 81.000 | 82.990 | 79.460 | 80.300 | 14.405 | 28,426,860 |
| 2024-03-21 | 78.510 | 79.191 | 78.100 | 78.740 | 14.125 | 17,463,584 |
| 2024-03-20 | 77.370 | 78.540 | 77.070 | 78.450 | 14.073 | 12,384,413 |
| 2024-03-19 | 76.200 | 77.780 | 76.200 | 77.380 | 13.881 | 14,393,908 |
| 2024-03-18 | 76.490 | 76.660 | 75.781 | 76.010 | 13.635 | 22,549,459 |
| 2024-03-15 | 76.590 | 77.030 | 76.020 | 76.500 | 13.723 | 12,342,645 |
| 2024-03-14 | 76.960 | 77.200 | 75.930 | 76.490 | 13.721 | 15,156,557 |
| 2024-03-13 | 76.730 | 77.631 | 76.470 | 76.820 | 13.780 | 14,292,325 |
| 2024-03-12 | 78.450 | 78.480 | 76.880 | 77.070 | 13.825 | 15,694,382 |
| 2024-03-11 | 79.740 | 80.140 | 78.080 | 78.100 | 14.010 | 17,803,915 |
| 2024-03-08 | 79.491 | 80.421 | 78.970 | 80.180 | 14.383 | 16,371,433 |
| 2024-03-07 | 79.620 | 79.690 | 78.720 | 79.690 | 14.295 | 10,337,274 |
| 2024-03-06 | 79.580 | 80.131 | 79.160 | 79.760 | 14.308 | 11,989,423 |
| 2024-03-05 | 79.970 | 79.970 | 78.590 | 79.191 | 14.206 | 16,343,073 |
| 2024-03-04 | 79.801 | 80.140 | 78.670 | 79.580 | 14.276 | 14,814,165 |
| 2024-03-01 | 79.171 | 80.090 | 78.640 | 79.670 | 14.292 | 10,976,683 |
| 2024-02-29 | 79.450 | 79.540 | 78.320 | 79.160 | 14.200 | 13,915,383 |
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.