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
2023-06-09	53.650	54.890	53.330	54.480	9.773	13,383,746
2023-06-07	54.500	55.070	53.140	53.310	9.563	13,636,931
2023-06-06	52.441	53.960	52.441	53.750	9.642	10,333,149
2023-06-05	53.410	53.460	51.850	52.240	9.371	10,648,728
2023-06-02	52.970	53.840	52.390	53.110	9.527	14,502,195
2023-06-01	52.700	52.800	51.171	52.300	9.382	13,326,509
2023-05-31	52.900	53.280	52.030	52.550	9.427	29,702,583
2023-05-30	53.340	53.760	52.280	52.510	9.420	11,114,878
2023-05-29	53.700	53.700	52.700	52.940	9.497	7,394,964
2023-05-26	51.690	53.910	51.590	53.490	9.595	33,904,115
2023-05-25	51.040	51.370	50.170	51.330	9.208	12,482,387
2023-05-24	50.110	50.571	49.700	50.030	8.975	9,690,131
2023-05-23	50.571	51.600	49.970	50.480	9.055	6,683,365
2023-05-22	51.480	51.600	50.520	50.840	9.120	5,456,629
2023-05-19	50.910	51.540	50.660	51.030	9.154	17,791,023
2023-05-18	50.500	51.150	49.951	50.990	9.147	14,852,839
2023-05-17	51.260	51.970	50.310	50.561	9.070	9,376,099
2023-05-16	52.100	52.530	50.750	50.920	9.134	14,478,475
2023-05-15	52.180	53.140	51.990	52.370	9.395	12,094,616
2023-05-12	50.000	52.460	49.200	51.980	9.325	47,126,462
2023-05-11	47.510	49.200	47.510	48.460	8.457	20,012,967
2023-05-10	45.880	48.250	45.820	48.010	8.379	25,900,166
2023-05-09	45.780	46.670	45.780	46.140	8.052	6,964,395
2023-05-08	46.250	46.420	45.180	45.950	8.019	15,926,941
2023-05-05	46.350	46.630	45.040	45.840	8.000	20,780,258
2023-05-04	44.600	46.420	44.540	46.130	8.050	20,991,675
2023-05-03	44.100	44.600	43.780	44.120	7.700	12,056,974
2023-05-02	45.010	45.530	43.950	44.480	7.762	13,220,284
2023-04-28	46.690	46.690	45.320	46.130	8.050	26,618,984
2023-04-27	47.930	48.061	45.910	46.430	8.103	31,454,768
2023-04-26	48.510	49.130	47.900	47.930	8.365	20,268,731
2023-04-25	48.210	49.050	47.910	48.790	8.515	20,003,170
2023-04-24	48.470	49.470	48.200	48.670	8.494	21,036,537
2023-04-20	48.310	48.670	47.670	48.550	8.473	18,571,720
2023-04-19	47.451	48.300	46.760	48.110	8.396	18,818,202
2023-04-18	49.230	49.230	47.560	47.560	8.300	15,163,261
2023-04-17	49.690	49.710	48.190	48.960	8.544	18,275,220
2023-04-14	51.050	51.140	49.390	49.631	8.661	31,623,387
2023-04-13	51.600	51.760	50.770	51.330	8.958	11,054,031
2023-04-12	51.100	52.070	50.820	51.370	8.965	13,971,589
2023-04-11	50.251	51.580	49.980	51.000	8.900	20,523,979
2023-04-10	50.450	50.600	48.560	49.270	8.598	30,867,956
2023-04-06	49.860	50.750	49.760	50.200	8.761	9,723,133
2023-04-05	50.700	50.700	48.990	49.870	8.703	27,589,957
2023-04-04	50.881	51.450	50.460	50.790	8.864	8,617,575
2023-04-03	50.850	51.150	49.740	50.400	8.796	22,112,187
2023-03-31	51.000	51.230	50.040	50.610	8.832	10,286,225
2023-03-30	50.640	51.600	50.040	50.940	8.890	15,324,660
2023-03-29	49.670	50.120	48.810	49.890	8.707	16,850,474
2023-03-28	48.520	50.070	48.270	49.670	8.668	17,703,878
2023-03-27	47.520	48.990	47.310	48.640	8.488	20,725,083
2023-03-24	48.210	48.290	45.000	47.320	8.258	39,382,401
2023-03-23	49.920	50.200	47.451	48.210	8.413	13,767,391
2023-03-22	49.450	50.400	49.050	49.600	8.656	15,358,177
2023-03-21	50.650	50.650	49.080	49.440	8.628	16,894,820
2023-03-20	51.430	51.650	50.160	50.480	8.810	11,656,828
2023-03-17	53.000	53.061	51.360	51.750	9.031	27,627,084
2023-03-16	53.410	54.060	52.850	53.500	9.337	15,499,982
2023-03-15	51.920	53.750	51.420	53.371	9.314	13,286,804
2023-03-14	51.710	52.920	51.640	52.480	9.159	10,426,482

← NewerPage 15 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.