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
2023-09-01	58.060	58.930	57.590	58.720	10.534	8,733,597
2023-08-31	58.460	58.690	57.700	57.920	10.390	10,978,745
2023-08-30	59.330	59.780	58.600	58.750	10.539	7,339,790
2023-08-29	59.210	59.490	58.230	59.050	10.593	10,998,340
2023-08-28	58.880	59.370	58.550	59.030	10.589	8,728,440
2023-08-25	59.300	59.600	58.310	58.940	10.573	11,202,538
2023-08-24	59.670	60.370	58.680	59.190	10.618	11,693,439
2023-08-23	59.820	60.440	58.850	59.050	10.593	10,186,704
2023-08-22	58.990	60.180	58.750	59.750	10.718	12,029,128
2023-08-21	59.600	59.881	58.300	58.470	10.489	7,772,422
2023-08-18	58.550	59.850	57.230	59.840	10.735	19,372,528
2023-08-17	58.130	59.400	57.830	58.550	10.503	28,064,357
2023-08-16	55.510	58.840	55.330	57.800	10.369	52,501,102
2023-08-15	56.080	56.230	54.770	54.770	9.825	7,468,187
2023-08-14	56.000	56.680	55.231	56.171	10.076	19,308,587
2023-08-11	54.210	56.380	54.020	56.161	10.074	35,846,576
2023-08-10	53.051	54.190	53.051	53.160	9.536	11,173,146
2023-08-09	53.630	53.630	52.690	53.310	9.563	7,385,683
2023-08-08	52.111	54.140	52.100	53.770	9.646	13,448,203
2023-08-07	53.260	53.490	52.640	53.180	9.540	10,052,119
2023-08-04	53.540	53.790	52.920	53.260	9.554	11,722,831
2023-08-03	55.430	55.710	53.400	53.600	9.615	16,459,094
2023-08-02	55.551	56.481	55.250	55.280	9.917	10,273,849
2023-08-01	58.070	58.070	54.840	55.700	9.992	38,375,849
2023-07-31	57.300	58.130	56.660	58.100	10.422	16,240,974
2023-07-28	56.481	57.240	56.140	56.690	10.169	15,210,701
2023-07-27	56.700	56.740	55.620	56.481	10.132	15,261,750
2023-07-26	55.810	56.350	55.231	56.270	10.094	9,354,442
2023-07-25	56.590	56.820	55.780	55.780	10.006	7,818,830
2023-07-24	55.270	55.890	54.800	55.510	9.958	7,939,493
2023-07-21	54.150	55.650	53.690	55.231	9.908	12,937,192
2023-07-20	54.150	54.390	53.300	53.910	9.671	8,495,881
2023-07-19	54.440	54.960	53.510	54.170	9.717	18,677,945
2023-07-18	54.110	54.760	53.540	54.440	9.766	10,531,675
2023-07-17	54.530	54.690	53.900	54.200	9.723	11,109,205
2023-07-14	55.760	55.760	54.420	54.530	9.782	17,561,042
2023-07-13	55.000	56.140	54.950	55.500	9.956	9,769,542
2023-07-12	55.500	55.950	54.900	55.040	9.873	14,220,134
2023-07-11	55.590	55.590	53.991	55.000	9.866	19,174,517
2023-07-10	55.830	56.640	55.790	56.000	10.046	13,534,316
2023-07-07	55.290	56.570	54.880	56.000	10.046	11,254,104
2023-07-06	55.730	55.730	54.500	55.040	9.873	13,728,717
2023-07-05	55.500	56.540	55.010	56.000	10.046	12,266,844
2023-07-04	56.520	56.700	54.960	55.541	9.963	6,590,032
2023-07-03	56.350	57.160	56.050	56.390	10.116	21,438,229
2023-06-30	55.790	57.700	55.790	56.570	10.148	20,139,818
2023-06-29	54.990	55.750	54.760	55.541	9.963	6,389,443
2023-06-28	55.650	55.650	54.710	54.710	9.814	9,599,377
2023-06-27	55.241	56.140	54.590	55.231	9.908	10,127,404
2023-06-26	55.730	56.060	54.900	54.900	9.848	11,225,743
2023-06-23	54.400	56.090	54.330	55.760	10.003	9,449,322
2023-06-22	55.231	55.450	54.220	54.601	9.795	9,155,916
2023-06-21	55.440	55.920	54.630	55.600	9.974	10,037,165
2023-06-20	54.590	55.580	54.160	55.440	9.945	12,025,519
2023-06-19	53.810	54.970	53.760	54.590	9.793	6,046,535
2023-06-16	53.220	54.440	52.900	53.770	9.646	25,636,152
2023-06-15	54.090	54.090	52.890	53.390	9.577	15,575,783
2023-06-14	53.991	54.580	53.070	53.780	9.647	24,779,654
2023-06-13	54.900	55.090	53.400	53.720	9.637	9,018,237
2023-06-12	55.100	55.370	53.940	54.700	9.812	13,797,815

← NewerPage 14 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.