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
2023-11-30	67.290	68.180	66.741	67.560	12.119	14,875,012
2023-11-29	67.790	68.260	66.570	66.830	11.988	14,788,898
2023-11-28	67.690	68.680	67.390	67.681	12.141	12,307,581
2023-11-27	68.860	69.100	67.590	67.690	12.143	15,510,295
2023-11-24	67.780	68.470	67.170	68.311	12.254	11,681,579
2023-11-23	65.950	67.910	65.730	67.740	12.152	14,231,478
2023-11-22	65.150	66.360	65.150	66.000	11.840	17,673,455
2023-11-21	64.400	65.000	64.050	64.990	11.658	6,067,161
2023-11-20	64.660	64.660	63.750	64.420	11.556	6,748,853
2023-11-17	65.150	65.191	64.270	64.660	11.599	8,448,957
2023-11-16	63.380	65.120	63.021	64.730	11.612	15,019,910
2023-11-14	61.860	63.720	61.790	63.340	11.362	17,929,734
2023-11-13	60.550	62.160	60.550	61.960	11.115	8,554,150
2023-11-10	61.650	61.650	60.500	61.131	10.966	11,101,471
2023-11-09	60.920	61.510	59.860	61.120	10.964	13,288,866
2023-11-08	60.940	61.810	60.191	60.930	10.930	9,467,885
2023-11-07	60.600	61.451	60.221	61.100	10.961	10,458,968
2023-11-06	61.120	61.490	59.930	60.600	10.871	10,035,102
2023-11-03	60.610	61.110	59.891	60.890	10.923	10,694,621
2023-11-01	58.590	59.740	58.410	59.410	10.657	18,406,712
2023-10-31	59.000	59.000	58.100	58.370	10.471	7,285,646
2023-10-30	59.610	60.280	58.310	58.590	10.510	15,592,283
2023-10-27	60.950	61.400	59.540	59.560	10.684	13,618,368
2023-10-26	60.380	61.030	60.300	60.980	10.939	12,382,350
2023-10-25	60.800	60.960	59.950	60.070	10.776	8,943,983
2023-10-24	61.500	61.620	60.620	60.710	10.891	7,631,649
2023-10-23	59.940	61.710	59.450	61.141	10.968	23,252,293
2023-10-20	59.990	60.480	59.440	59.440	10.663	27,893,676
2023-10-19	59.420	61.650	59.400	60.390	10.833	22,342,167
2023-10-18	61.010	61.190	59.271	59.510	10.675	27,112,979
2023-10-17	62.490	62.790	61.060	61.270	10.991	21,806,921
2023-10-16	62.510	63.170	61.310	62.810	11.267	30,085,712
2023-10-13	62.500	62.830	61.190	61.280	10.993	10,861,177
2023-10-11	62.270	62.630	61.451	62.170	11.152	17,718,832
2023-10-10	61.390	62.500	61.330	62.480	11.208	12,026,035
2023-10-09	59.610	61.250	59.610	61.250	10.987	8,071,500
2023-10-06	59.860	60.390	59.020	60.191	10.797	11,181,912
2023-10-05	60.841	61.700	60.100	60.500	10.853	9,872,156
2023-10-04	59.970	61.290	59.800	60.841	10.914	15,980,569
2023-10-03	60.280	60.800	59.901	60.100	10.781	16,507,050
2023-10-02	61.090	62.260	60.201	60.500	10.853	17,762,147
2023-09-29	60.800	61.560	60.500	61.030	10.948	21,000,957
2023-09-28	58.720	59.550	58.641	59.261	10.630	12,083,272
2023-09-27	60.020	60.490	58.430	58.940	10.573	21,483,091
2023-09-26	61.300	61.490	59.830	60.010	10.765	14,915,748
2023-09-25	61.410	61.650	60.670	61.350	11.005	6,687,490
2023-09-22	61.890	62.550	61.040	61.340	11.004	12,948,536
2023-09-21	59.730	62.350	59.670	61.690	11.066	26,853,090
2023-09-20	60.740	61.280	59.950	60.460	10.846	13,327,024
2023-09-19	61.320	61.550	60.580	60.800	10.907	12,898,518
2023-09-18	59.891	61.190	59.891	60.570	10.865	8,499,491
2023-09-15	61.300	61.800	59.380	60.020	10.767	24,919,396
2023-09-14	60.221	61.890	60.050	61.310	10.998	17,779,163
2023-09-13	59.720	60.240	59.120	60.080	10.778	10,220,737
2023-09-12	59.170	59.650	58.630	59.480	10.670	10,629,133
2023-09-11	58.160	59.440	57.800	59.000	10.584	13,024,337
2023-09-08	57.860	57.960	57.150	57.680	10.347	7,949,290
2023-09-06	58.440	59.250	57.860	57.860	10.379	8,594,371
2023-09-05	58.440	59.070	57.800	58.570	10.507	10,570,349
2023-09-04	58.820	59.000	58.320	58.850	10.557	4,059,728

← NewerPage 13 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.