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
2022-06-23	41.541	42.040	40.940	41.200	7.190	13,893,726
2022-06-22	40.170	42.060	39.910	41.520	7.246	17,685,315
2022-06-21	40.870	41.300	40.030	40.400	7.050	12,328,722
2022-06-20	41.430	41.740	40.080	41.180	7.187	9,243,577
2022-06-17	42.390	42.390	41.000	41.130	7.178	36,472,577
2022-06-15	42.510	42.840	41.960	42.600	7.434	15,812,467
2022-06-14	42.000	42.380	41.200	42.090	7.345	14,405,768
2022-06-13	42.520	42.750	41.650	42.060	7.340	15,337,551
2022-06-10	43.680	44.021	42.770	43.050	7.513	11,357,750
2022-06-09	43.960	44.680	43.900	44.031	7.684	10,080,480
2022-06-08	44.450	44.540	43.910	44.160	7.707	7,667,744
2022-06-07	45.410	45.500	44.590	44.720	7.804	12,709,789
2022-06-06	46.590	46.600	44.630	45.390	7.921	15,991,914
2022-06-03	45.480	46.420	45.480	46.150	8.054	11,344,343
2022-06-02	45.760	46.050	44.930	45.910	8.012	18,247,891
2022-06-01	45.790	46.211	45.320	45.350	7.914	26,945,392
2022-05-31	46.570	47.120	45.571	45.780	7.989	49,317,983
2022-05-30	47.730	48.520	45.000	46.600	8.132	37,113,017
2022-05-27	47.940	48.180	47.080	47.580	8.303	19,516,395
2022-05-26	48.300	48.440	47.360	48.130	8.399	15,895,487
2022-05-25	47.840	48.670	47.700	48.420	8.450	16,451,360
2022-05-24	47.490	48.250	46.580	48.120	8.398	20,769,945
2022-05-23	46.610	48.100	45.840	47.670	8.319	29,821,183
2022-05-20	46.230	47.080	45.271	45.960	8.021	18,763,543
2022-05-19	44.480	45.870	44.331	45.810	7.995	24,137,152
2022-05-18	46.000	46.000	44.260	44.570	7.778	17,649,219
2022-05-17	45.700	46.780	45.640	46.000	8.028	23,889,123
2022-05-16	45.210	45.560	44.980	45.300	7.906	14,313,982
2022-05-13	45.290	46.120	44.900	45.271	7.900	13,328,571
2022-05-12	44.810	45.760	44.550	45.060	7.864	16,494,674
2022-05-11	46.010	46.140	45.080	45.170	7.883	11,439,223
2022-05-10	45.350	46.410	45.281	46.010	8.029	15,766,058
2022-05-09	43.900	45.670	43.700	45.240	7.895	25,078,216
2022-05-06	43.960	44.460	43.590	44.100	7.696	21,583,128
2022-05-05	44.450	44.690	43.350	43.880	7.658	19,870,132
2022-05-04	44.260	45.500	43.520	45.290	7.904	33,122,387
2022-05-03	44.540	45.070	44.390	44.680	7.797	19,916,025
2022-05-02	44.710	45.200	44.080	44.830	7.824	19,263,210
2022-04-29	46.240	46.250	44.530	44.530	7.771	17,407,378
2022-04-28	46.010	46.730	45.650	46.300	8.080	14,752,802
2022-04-27	46.800	46.831	45.650	46.180	7.889	17,123,770
2022-04-26	46.000	46.430	45.760	46.150	7.884	13,813,284
2022-04-25	46.110	46.800	45.840	46.720	7.982	14,996,705
2022-04-22	46.430	46.720	46.140	46.400	7.927	19,946,964
2022-04-20	47.890	48.300	46.940	47.350	8.089	33,339,992
2022-04-19	49.900	50.110	47.930	48.280	8.248	25,424,735
2022-04-18	50.100	50.760	49.840	50.210	8.578	7,991,058
2022-04-14	50.540	50.710	49.900	50.280	8.590	11,638,780
2022-04-13	50.300	50.950	50.070	50.780	8.675	10,930,274
2022-04-12	51.840	51.840	50.400	50.510	8.629	15,764,511
2022-04-11	51.000	52.350	50.810	51.330	8.769	10,177,938
2022-04-08	51.550	51.710	50.760	51.650	8.824	15,188,528
2022-04-07	50.100	52.000	49.970	51.801	8.850	30,606,005
2022-04-06	50.780	51.320	49.450	50.320	8.597	16,561,709
2022-04-05	51.640	52.100	50.450	51.110	8.732	17,298,576
2022-04-04	51.171	51.820	50.010	51.550	8.807	24,744,590
2022-04-01	48.081	51.740	47.960	51.270	8.759	53,353,475
2022-03-31	45.170	47.710	45.150	47.710	8.151	38,147,415
2022-03-30	44.951	45.430	44.660	45.240	7.729	13,822,566
2022-03-29	44.710	45.770	44.050	44.940	7.678	16,053,276

← NewerPage 19 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.