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
2026-07-22	28.860	29.470	28.540	29.290	29.290	13,795,200
2026-07-21	28.900	29.040	28.280	28.600	28.600	7,200,700
2026-07-20	29.220	29.420	28.980	28.980	28.980	6,804,800
2026-07-17	29.220	29.630	29.090	29.220	29.220	12,780,700
2026-07-16	30.150	30.150	29.240	29.300	29.300	9,666,800
2026-07-15	30.210	30.350	29.910	29.980	29.980	8,773,100
2026-07-14	30.510	30.610	30.220	30.340	30.340	6,273,600
2026-07-13	31.110	31.180	30.220	30.370	30.370	6,026,700
2026-07-10	30.880	31.110	30.640	31.110	31.110	13,413,800
2026-07-09	29.410	30.130	29.260	30.000	30.000	12,835,100
2026-07-08	29.240	29.470	29.150	29.250	29.250	5,784,000
2026-07-07	29.880	29.950	29.050	29.470	29.470	10,314,900
2026-07-06	30.000	30.280	29.670	29.710	29.710	6,934,000
2026-07-03	30.190	30.650	30.080	30.370	30.370	10,456,600
2026-07-02	30.060	30.270	29.710	29.910	29.910	9,087,800
2026-07-01	29.100	29.880	28.970	29.850	29.850	13,521,000
2026-06-30	29.250	30.000	29.090	29.640	29.640	26,398,301
2026-06-29	29.700	29.930	29.340	29.650	29.650	10,868,300
2026-06-26	28.900	29.820	28.900	29.600	29.600	18,288,699
2026-06-25	28.570	29.330	28.570	28.900	28.900	15,845,200
2026-06-24	28.110	28.730	28.050	28.470	28.470	16,984,199
2026-06-23	27.570	28.420	27.550	28.160	28.160	13,225,300
2026-06-22	27.070	28.050	27.060	27.910	27.910	19,051,301
2026-06-19	26.970	27.230	26.850	26.960	26.960	16,533,600
2026-06-18	27.340	27.630	26.810	26.900	26.900	14,738,000
2026-06-17	27.670	28.210	27.280	27.460	27.460	12,810,600
2026-06-16	28.330	28.490	27.800	27.800	27.800	17,003,100
2026-06-15	27.970	28.450	27.770	27.870	27.870	17,636,100
2026-06-12	27.550	28.140	27.540	27.540	27.540	11,030,100
2026-06-11	27.360	28.050	27.260	27.850	27.850	13,513,100
2026-06-10	27.600	28.120	27.490	27.520	27.520	14,443,200
2026-06-09	27.700	27.920	27.340	27.690	27.690	14,675,900
2026-06-08	27.470	27.670	27.130	27.270	27.270	13,498,200
2026-06-05	27.010	27.680	26.710	27.340	27.340	16,866,301
2026-06-03	27.170	27.930	27.020	27.230	27.230	24,886,400
2026-06-02	27.520	27.950	27.390	27.690	27.690	14,156,800
2026-06-01	27.960	28.030	27.280	27.280	27.280	10,340,000
2026-05-29	28.120	28.450	27.520	27.950	27.950	28,279,600
2026-05-28	28.550	28.930	28.160	28.160	28.160	15,272,300
2026-05-27	29.130	29.180	28.520	28.560	28.560	11,752,700
2026-05-26	29.000	29.060	28.440	28.770	28.770	16,068,500
2026-05-25	28.860	29.100	28.590	29.100	29.100	7,614,600
2026-05-22	28.300	28.540	27.970	28.460	28.460	11,034,600
2026-05-21	28.820	29.010	28.390	28.620	28.620	11,810,000
2026-05-20	28.720	29.440	28.370	29.150	29.150	20,162,699
2026-05-19	28.600	29.150	28.460	28.540	28.540	12,289,000
2026-05-18	28.990	29.380	28.840	29.160	29.160	9,261,900
2026-05-15	28.980	29.240	28.700	29.030	29.030	15,756,400
2026-05-14	29.100	29.770	29.100	29.520	29.520	13,429,900
2026-05-13	29.750	29.840	29.060	29.100	29.100	33,427,398
2026-05-12	30.320	30.390	29.440	29.550	29.550	15,930,000
2026-05-11	30.740	31.130	30.360	30.420	30.420	12,442,300
2026-05-08	32.040	32.150	30.970	31.130	31.130	13,556,000
2026-05-07	32.360	32.830	31.560	31.660	31.660	14,430,600
2026-05-06	33.540	33.700	32.320	32.870	32.870	16,688,900
2026-05-05	32.530	33.370	32.350	33.290	33.290	12,156,500
2026-05-04	33.180	33.640	32.670	32.840	32.840	14,849,800
2026-04-30	33.220	33.620	33.020	33.150	33.150	12,466,500
2026-04-29	33.400	33.890	32.800	32.990	32.990	9,470,600
2026-04-28	168.33	168.33	164.79	167.00	33.400	12,309,000

← NewerPage 2 of 21 · 1,250 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.