Companhia de Saneamento Básico do Estado de São Paulo - SABESP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	79.450	79.540	78.320	79.160	14.200	13,915,383
2024-02-28	79.400	79.950	78.430	79.550	14.270	13,218,738
2024-02-27	80.590	80.850	78.770	79.640	14.286	19,909,321
2024-02-26	80.230	81.140	80.060	80.260	14.398	9,901,033
2024-02-23	80.780	81.020	79.660	80.190	14.385	8,371,609
2024-02-22	79.860	81.590	79.850	80.780	14.491	14,351,109
2024-02-21	81.470	81.590	78.670	79.690	14.295	19,121,405
2024-02-20	81.750	82.430	80.960	81.440	14.609	11,797,085
2024-02-19	81.800	82.160	81.100	81.880	14.688	5,683,516
2024-02-16	80.670	81.930	79.821	81.440	14.609	11,865,667
2024-02-15	80.000	83.700	79.360	80.690	14.475	69,592,386
2024-02-14	78.670	79.090	77.850	78.990	14.170	11,030,826
2024-02-09	78.900	80.330	78.340	79.791	14.313	7,743,030
2024-02-08	80.580	80.731	78.720	78.970	14.166	11,962,609
2024-02-07	80.190	81.620	79.850	80.370	14.417	12,274,063
2024-02-06	79.880	80.530	79.191	80.310	14.407	7,630,102
2024-02-05	78.740	79.380	77.790	79.250	14.216	8,662,437
2024-02-02	78.400	79.210	77.780	78.740	14.125	14,548,604
2024-02-01	79.010	79.210	77.420	78.850	14.145	13,735,421
2024-01-31	78.400	80.250	78.310	78.861	14.146	19,044,573
2024-01-30	77.780	78.300	77.580	78.170	14.023	18,042,146
2024-01-29	77.040	77.890	76.660	77.590	13.919	9,940,738
2024-01-26	77.030	77.690	76.520	77.040	13.820	8,608,809
2024-01-25	76.640	77.280	76.030	77.090	13.829	12,607,174
2024-01-24	77.500	78.251	76.140	76.401	13.705	7,999,309
2024-01-23	76.210	77.321	75.800	77.260	13.859	22,201,910
2024-01-22	76.000	76.681	75.380	76.170	13.664	16,008,930
2024-01-19	75.900	76.540	75.010	76.000	13.633	24,230,485
2024-01-18	76.691	77.070	75.441	75.751	13.589	12,793,325
2024-01-17	76.190	76.870	75.800	76.630	13.746	15,682,007
2024-01-16	77.001	77.430	76.200	76.200	13.669	12,127,618
2024-01-15	77.001	77.800	76.920	77.301	13.867	6,939,644
2024-01-12	76.600	77.570	75.630	77.040	13.820	9,503,465
2024-01-11	74.560	77.420	74.090	76.590	13.739	33,170,858
2024-01-10	73.400	74.841	73.350	74.760	13.411	9,414,773
2024-01-09	72.720	73.680	72.240	73.450	13.176	6,142,962
2024-01-08	72.050	73.261	71.860	73.261	13.142	6,563,218
2024-01-05	72.400	72.951	72.021	72.351	12.979	6,891,173
2024-01-04	73.500	73.520	72.021	72.610	13.025	7,205,720
2024-01-03	73.550	74.070	73.220	73.470	13.180	6,703,475
2024-01-02	75.350	75.350	72.981	73.630	13.208	8,716,065
2023-12-28	74.860	75.370	74.460	75.370	13.520	8,153,488
2023-12-27	74.010	75.170	73.490	74.860	13.429	6,682,334
2023-12-26	75.330	75.600	73.881	74.150	13.302	9,311,643
2023-12-22	74.230	75.620	73.940	74.880	13.432	23,393,066
2023-12-21	73.450	74.780	72.810	74.240	13.318	16,748,891
2023-12-20	72.300	73.780	72.220	72.600	13.023	14,206,211
2023-12-19	72.480	73.601	71.920	72.780	13.056	14,970,923
2023-12-18	71.980	72.520	70.860	72.210	12.954	11,429,941
2023-12-15	71.250	72.280	70.771	71.170	12.767	15,366,428
2023-12-14	71.920	72.620	70.600	71.300	12.790	12,821,686
2023-12-13	69.480	71.930	69.400	71.450	12.817	22,482,940
2023-12-12	68.950	69.660	68.200	69.231	12.419	7,165,499
2023-12-11	67.661	69.040	67.150	68.950	12.369	12,643,786
2023-12-08	68.150	68.291	66.990	67.661	12.137	10,722,982
2023-12-07	68.940	69.180	67.280	67.940	12.188	31,315,542
2023-12-06	68.390	68.990	68.160	68.990	12.376	12,765,995
2023-12-05	68.550	69.000	67.730	67.981	12.195	11,292,262
2023-12-04	68.880	68.980	67.971	67.981	12.195	9,553,999
2023-12-01	67.900	68.660	66.950	68.660	12.317	14,074,204

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.