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
2022-09-16	47.210	47.850	45.420	47.100	8.220	91,208,515
2022-09-15	51.070	51.070	48.490	49.090	8.567	36,134,825
2022-09-14	51.430	51.560	50.850	51.250	8.944	16,303,367
2022-09-13	51.580	52.290	51.120	51.590	9.003	18,701,149
2022-09-12	53.380	53.940	52.050	52.350	9.136	17,940,562
2022-09-09	51.600	53.480	51.560	53.041	9.256	24,071,664
2022-09-08	50.100	51.580	49.560	51.560	8.998	35,111,772
2022-09-06	50.000	50.210	48.710	49.100	8.569	23,164,632
2022-09-05	49.970	50.820	49.311	50.470	8.808	13,582,272
2022-09-02	49.090	49.790	48.510	49.380	8.618	23,129,052
2022-09-01	49.610	49.850	48.420	49.001	8.551	21,767,731
2022-08-31	48.290	49.560	48.071	49.150	8.577	33,641,648
2022-08-30	48.500	48.800	47.650	47.900	8.359	12,139,994
2022-08-29	47.330	48.660	47.280	48.090	8.392	12,939,254
2022-08-26	48.650	48.650	47.490	47.670	8.319	12,514,873
2022-08-25	47.860	48.460	47.210	48.460	8.457	22,413,327
2022-08-24	46.990	48.100	46.990	47.720	8.328	15,353,537
2022-08-23	46.360	47.380	46.090	47.190	8.235	14,406,284
2022-08-22	46.190	46.660	45.800	46.360	8.091	9,547,811
2022-08-19	46.080	47.370	46.020	46.570	8.127	18,438,166
2022-08-18	46.330	47.350	45.930	46.460	8.108	9,442,618
2022-08-17	44.200	46.330	44.170	46.330	8.085	17,249,589
2022-08-16	44.710	45.030	44.200	44.450	7.757	9,654,036
2022-08-15	43.760	44.940	43.330	44.620	7.787	20,955,579
2022-08-12	45.300	45.510	42.950	43.850	7.653	32,984,708
2022-08-11	47.451	47.850	45.630	45.880	8.007	13,661,167
2022-08-10	47.300	47.350	46.831	47.170	8.232	10,700,293
2022-08-09	47.550	48.020	46.410	46.580	8.129	16,673,090
2022-08-08	46.810	47.490	46.480	47.410	8.274	13,858,662
2022-08-05	46.870	47.180	46.060	46.490	8.113	10,303,757
2022-08-04	45.630	47.050	45.630	46.840	8.174	13,589,491
2022-08-03	45.100	45.710	44.670	45.410	7.925	13,267,209
2022-08-02	44.810	45.140	44.450	45.000	7.853	5,742,816
2022-08-01	44.500	45.360	44.350	44.820	7.822	11,142,207
2022-07-29	44.700	44.880	44.250	44.670	7.796	8,738,753
2022-07-28	43.780	44.730	43.650	44.700	7.801	7,683,214
2022-07-27	43.670	43.960	43.300	43.910	7.663	6,494,121
2022-07-26	43.900	43.900	43.200	43.370	7.569	8,816,617
2022-07-25	43.750	44.130	43.520	43.780	7.640	10,456,390
2022-07-22	42.450	43.630	42.320	43.550	7.600	10,393,481
2022-07-21	42.080	42.610	41.910	42.380	7.396	10,847,254
2022-07-20	42.590	43.310	42.140	42.400	7.399	9,506,044
2022-07-19	42.770	42.870	42.010	42.610	7.436	7,695,590
2022-07-18	43.250	43.490	42.410	42.461	7.410	8,242,696
2022-07-15	42.100	43.540	41.570	43.210	7.541	11,727,472
2022-07-14	41.780	42.461	41.780	42.330	7.387	9,134,258
2022-07-13	42.481	43.050	42.380	42.461	7.410	9,780,886
2022-07-12	42.440	42.950	42.080	42.740	7.459	8,012,200
2022-07-11	41.900	42.700	41.810	42.440	7.406	8,672,750
2022-07-08	42.420	43.570	42.151	42.540	7.424	12,183,824
2022-07-07	41.880	42.690	41.560	42.300	7.382	18,490,763
2022-07-06	41.110	41.690	40.740	41.531	7.248	11,446,442
2022-07-05	41.630	42.450	40.650	41.420	7.228	22,250,381
2022-07-04	42.791	42.900	42.000	42.000	7.330	7,341,337
2022-07-01	42.200	43.350	41.090	43.000	7.504	22,499,957
2022-06-30	41.110	42.171	40.660	42.171	7.359	20,648,251
2022-06-29	42.430	42.430	41.390	41.920	7.316	12,594,283
2022-06-28	42.610	43.670	41.820	42.130	7.352	20,154,772
2022-06-27	41.860	42.520	41.160	42.260	7.375	11,974,985
2022-06-24	41.310	42.130	40.611	41.820	7.298	12,863,969

← NewerPage 18 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.