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
2022-12-14	53.450	55.140	52.920	55.040	9.605	37,120,752
2022-12-13	54.440	55.670	53.510	54.000	9.424	31,318,636
2022-12-12	55.700	56.430	53.750	54.440	9.501	29,002,843
2022-12-09	56.360	57.101	55.360	55.770	9.733	18,776,950
2022-12-08	57.220	57.460	54.990	56.320	9.829	25,896,556
2022-12-07	56.240	57.970	56.240	57.460	10.028	16,388,450
2022-12-06	59.500	60.000	55.780	56.570	9.872	45,010,227
2022-12-05	60.630	60.790	58.910	59.230	10.337	10,910,679
2022-12-02	60.600	61.690	59.550	60.770	10.605	12,435,462
2022-12-01	59.891	60.940	59.400	60.230	10.511	10,725,045
2022-11-30	59.800	60.290	59.090	60.290	10.522	37,349,186
2022-11-29	60.060	60.400	58.951	59.840	10.443	16,509,113
2022-11-28	60.370	60.780	59.261	60.170	10.501	15,884,658
2022-11-25	59.960	61.690	58.830	60.090	10.487	22,732,000
2022-11-24	59.591	60.940	59.350	60.480	10.555	15,294,237
2022-11-23	59.010	59.210	58.240	59.000	10.296	15,405,617
2022-11-22	59.600	60.230	58.580	58.860	10.272	25,719,688
2022-11-21	56.350	59.430	56.270	59.250	10.340	39,532,456
2022-11-18	55.690	55.800	54.670	55.210	9.635	20,785,930
2022-11-17	55.900	56.000	53.440	55.110	9.618	40,974,735
2022-11-16	57.830	58.270	56.310	57.000	9.947	28,679,530
2022-11-14	57.250	58.370	56.440	57.820	10.090	19,315,806
2022-11-11	56.000	57.890	55.360	56.600	9.878	34,101,610
2022-11-10	57.290	57.450	55.000	55.420	9.672	29,342,658
2022-11-09	58.220	59.060	57.000	57.680	10.066	15,244,734
2022-11-08	57.840	58.690	56.850	58.400	10.192	17,432,130
2022-11-07	58.780	59.480	57.660	58.120	10.143	20,443,021
2022-11-04	60.670	61.190	59.360	59.650	10.410	14,928,124
2022-11-03	59.110	60.270	58.840	60.000	10.471	12,557,672
2022-11-01	60.211	61.100	59.090	60.280	10.520	26,846,903
2022-10-31	61.000	61.690	58.380	60.100	10.488	66,152,987
2022-10-28	58.050	60.000	57.490	59.540	10.391	33,335,867
2022-10-27	57.320	58.740	56.970	58.130	10.145	30,335,288
2022-10-26	56.890	57.800	56.220	56.850	9.921	23,818,994
2022-10-25	58.550	58.770	57.650	57.930	10.110	16,410,623
2022-10-24	58.160	58.680	57.490	58.460	10.202	17,060,344
2022-10-21	56.210	59.180	56.040	58.740	10.251	34,534,757
2022-10-20	57.300	57.490	55.830	56.640	9.885	18,163,324
2022-10-19	56.400	57.250	56.120	56.810	9.914	13,733,874
2022-10-18	57.140	57.140	55.090	56.400	9.843	20,159,413
2022-10-17	55.000	56.980	54.800	56.120	9.794	29,520,042
2022-10-14	56.190	56.380	54.301	54.700	9.546	35,023,595
2022-10-13	56.800	56.990	54.830	56.190	9.806	58,401,708
2022-10-11	58.140	58.740	56.860	57.440	10.024	27,052,132
2022-10-10	57.650	58.380	57.010	58.130	10.145	16,365,761
2022-10-07	56.990	57.580	56.340	57.420	10.021	42,697,528
2022-10-06	57.930	58.300	57.030	57.200	9.982	24,724,479
2022-10-05	57.700	58.900	57.300	57.900	10.104	23,990,191
2022-10-04	58.260	59.120	56.670	57.900	10.104	46,799,023
2022-10-03	57.200	59.980	55.000	58.000	10.122	134,240,696
2022-09-30	46.850	50.100	46.850	49.600	8.656	54,051,668
2022-09-29	45.910	46.570	44.570	46.400	8.098	27,988,040
2022-09-28	44.850	46.670	44.500	46.090	8.043	40,010,465
2022-09-27	44.500	44.500	43.210	43.700	7.626	41,670,349
2022-09-26	46.020	46.230	43.900	44.060	7.689	29,451,976
2022-09-23	46.750	47.570	46.010	46.400	8.098	23,300,249
2022-09-22	47.570	47.840	46.560	47.530	8.295	19,185,346
2022-09-21	47.640	47.990	46.840	47.100	8.220	24,122,713
2022-09-20	48.250	48.650	47.050	47.890	8.358	17,549,183
2022-09-19	46.500	48.200	45.870	48.170	8.406	24,775,013

← NewerPage 17 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.