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
2023-03-13	50.450	52.140	49.941	51.780	9.036	23,486,915
2023-03-10	51.750	52.050	50.241	50.810	8.867	15,331,879
2023-03-09	53.110	53.400	51.540	52.130	9.098	16,112,061
2023-03-08	52.230	53.250	51.900	53.160	9.277	15,520,092
2023-03-07	51.210	52.121	51.160	51.900	9.057	6,653,973
2023-03-06	51.520	52.040	50.520	51.540	8.995	10,968,948
2023-03-03	51.900	52.250	51.250	51.420	8.974	5,466,426
2023-03-02	51.850	53.041	51.690	51.870	9.052	10,108,841
2023-03-01	52.980	53.020	51.340	52.080	9.089	18,100,930
2023-02-28	53.351	53.760	51.700	51.750	9.031	30,549,284
2023-02-27	52.710	53.700	52.460	53.361	9.312	12,322,019
2023-02-24	52.820	53.200	52.290	52.690	9.195	10,880,256
2023-02-23	53.681	53.760	52.210	52.710	9.199	13,098,591
2023-02-22	54.680	54.970	52.820	53.380	9.316	11,240,697
2023-02-17	54.780	55.780	54.510	55.050	9.607	16,165,688
2023-02-16	53.940	55.100	53.230	55.040	9.605	15,265,360
2023-02-15	54.200	55.650	53.800	54.400	9.494	19,272,491
2023-02-14	53.570	55.770	53.440	54.500	9.511	24,616,192
2023-02-13	52.970	53.800	52.700	53.500	9.337	9,692,710
2023-02-10	51.760	53.220	51.760	53.000	9.249	9,284,829
2023-02-09	52.640	53.640	51.720	52.080	9.089	49,164,834
2023-02-08	52.000	53.030	51.700	52.550	9.171	19,704,608
2023-02-07	53.920	53.920	51.390	51.670	9.017	16,871,100
2023-02-06	53.600	53.600	52.180	53.520	9.340	13,649,823
2023-02-03	55.531	55.580	53.250	53.500	9.337	15,693,351
2023-02-02	55.430	56.620	55.200	55.710	9.722	13,987,575
2023-02-01	55.370	56.430	54.830	55.600	9.703	15,438,103
2023-01-31	54.350	55.861	54.350	55.660	9.714	23,035,719
2023-01-30	53.710	55.050	53.580	54.060	9.434	10,506,408
2023-01-27	54.480	54.611	53.200	53.600	9.354	12,042,535
2023-01-26	54.700	54.960	53.710	54.060	9.434	9,322,987
2023-01-25	53.681	54.540	53.230	54.540	9.518	15,048,271
2023-01-24	52.700	53.830	52.421	53.830	9.394	16,257,474
2023-01-23	53.560	53.900	51.950	52.390	9.143	23,954,611
2023-01-20	55.260	55.470	52.900	53.600	9.354	24,710,041
2023-01-19	54.740	55.780	54.710	55.340	9.658	9,928,362
2023-01-18	55.680	55.980	54.880	55.190	9.632	23,747,834
2023-01-17	54.990	55.650	54.640	55.350	9.659	29,954,221
2023-01-16	55.090	55.150	53.840	54.850	9.572	8,693,376
2023-01-13	54.601	55.290	54.330	54.700	9.546	10,155,765
2023-01-12	55.770	56.550	54.770	55.170	9.628	24,426,948
2023-01-11	55.120	55.980	54.640	55.830	9.743	19,310,134
2023-01-10	54.200	55.420	54.200	55.190	9.632	9,837,608
2023-01-09	54.780	55.780	54.040	55.030	9.604	11,627,951
2023-01-06	54.690	55.370	54.360	54.931	9.586	8,596,434
2023-01-05	53.671	55.090	53.160	54.680	9.543	17,999,347
2023-01-04	53.310	54.000	52.500	53.351	9.310	10,222,800
2023-01-03	54.510	55.180	52.530	52.940	9.239	19,619,525
2023-01-02	56.350	56.560	52.830	53.450	9.328	15,419,540
2022-12-29	57.750	58.090	56.430	57.160	9.975	16,535,926
2022-12-28	56.890	57.770	56.010	57.340	10.007	13,200,174
2022-12-27	57.740	57.810	55.861	56.481	9.857	8,568,073
2022-12-26	57.530	57.870	56.830	57.490	10.033	4,440,795
2022-12-23	56.440	58.630	56.230	58.110	10.141	11,865,151
2022-12-22	57.150	58.280	56.481	56.840	9.919	31,233,554
2022-12-21	56.230	56.800	55.030	55.500	9.686	19,134,297
2022-12-20	54.620	56.900	53.950	56.230	9.813	22,590,712
2022-12-19	53.300	54.931	53.300	54.750	9.555	13,055,276
2022-12-16	55.330	55.770	52.660	53.780	9.385	74,866,990
2022-12-15	54.611	56.320	54.170	55.330	9.656	15,508,232

← NewerPage 16 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.