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
2022-03-28	44.740	45.210	43.820	44.080	7.531	17,102,628
2022-03-25	44.870	45.340	43.870	44.840	7.661	19,321,478
2022-03-24	45.980	46.150	45.520	46.150	7.884	16,318,321
2022-03-23	45.720	46.040	45.350	45.730	7.813	9,133,227
2022-03-22	45.430	46.000	45.300	46.000	7.859	11,194,804
2022-03-21	45.090	45.950	44.920	45.500	7.773	15,654,162
2022-03-18	44.260	45.730	44.250	45.160	7.715	27,737,434
2022-03-17	43.401	44.600	43.210	44.331	7.573	19,068,293
2022-03-16	42.800	43.280	42.240	43.280	7.394	12,055,427
2022-03-15	41.990	42.800	41.810	42.730	7.300	11,903,309
2022-03-14	42.300	42.990	41.700	42.430	7.249	14,331,514
2022-03-11	42.490	42.520	41.500	41.841	7.148	10,047,478
2022-03-10	42.760	43.000	41.790	42.290	7.225	14,735,786
2022-03-09	41.310	43.480	41.120	43.390	7.413	19,863,428
2022-03-08	41.531	41.670	40.230	41.110	7.023	17,760,600
2022-03-07	41.140	42.320	40.780	41.400	7.073	14,950,297
2022-03-04	42.120	42.540	41.470	42.390	7.242	12,970,193
2022-03-03	41.770	42.540	41.340	42.120	7.196	19,741,735
2022-03-02	41.410	42.070	40.240	41.790	7.139	24,138,183
2022-02-25	39.950	42.171	39.950	41.410	7.075	24,952,913
2022-02-24	38.990	40.450	38.660	40.220	6.871	14,822,415
2022-02-23	39.540	40.280	39.540	39.720	6.786	11,745,004
2022-02-22	39.310	40.110	39.060	39.710	6.784	16,275,522
2022-02-21	38.150	39.480	37.860	39.180	6.694	18,035,442
2022-02-18	37.501	38.630	37.220	37.840	6.465	15,297,846
2022-02-17	36.830	37.740	36.300	37.440	6.396	20,327,000
2022-02-16	36.700	37.090	36.470	36.820	6.290	10,241,879
2022-02-15	35.780	36.460	35.270	36.430	6.224	7,986,417
2022-02-14	36.090	36.320	35.180	35.430	6.053	11,193,772
2022-02-11	36.260	36.650	35.780	36.050	6.159	12,479,293
2022-02-10	35.730	36.350	35.650	35.980	6.147	6,977,286
2022-02-09	36.150	36.480	35.580	35.800	6.116	10,193,923
2022-02-08	35.200	36.260	35.050	35.810	6.118	7,393,933
2022-02-07	35.840	36.100	35.370	35.610	6.084	6,405,944
2022-02-04	36.810	36.810	35.610	35.870	6.128	9,600,408
2022-02-03	36.460	36.880	35.960	36.690	6.268	13,575,569
2022-02-02	36.920	37.150	36.110	36.420	6.222	11,510,898
2022-02-01	37.530	38.030	36.840	37.020	6.325	13,140,874
2022-01-31	36.420	37.630	36.260	37.360	6.383	13,324,962
2022-01-28	36.760	37.150	36.220	36.500	6.236	14,650,703
2022-01-27	36.750	37.290	36.470	37.000	6.321	16,125,983
2022-01-26	35.710	37.000	35.450	36.230	6.190	23,023,344
2022-01-25	34.870	35.660	34.250	35.640	6.089	16,431,765
2022-01-24	35.640	36.280	34.950	35.450	6.056	8,486,600
2022-01-21	35.850	36.500	35.621	36.000	6.150	9,003,799
2022-01-20	35.890	36.650	35.860	36.000	6.150	8,135,956
2022-01-19	35.140	35.960	35.040	35.690	6.097	7,952,384
2022-01-18	35.230	35.540	34.760	34.860	5.956	6,114,601
2022-01-17	35.220	35.870	35.030	35.410	6.050	5,498,912
2022-01-14	35.250	35.480	34.960	35.110	5.998	4,884,255
2022-01-13	35.280	35.540	34.820	35.250	6.022	10,542,504
2022-01-12	34.650	35.440	34.460	35.280	6.027	11,217,492
2022-01-11	34.590	35.040	34.360	34.810	5.947	7,893,084
2022-01-10	35.150	35.280	34.280	34.780	5.942	10,232,597
2022-01-07	35.900	36.120	35.250	35.460	6.058	17,949,844
2022-01-06	37.130	37.310	36.180	36.210	6.186	7,695,590
2022-01-05	38.910	38.920	37.000	37.181	6.352	13,399,731
2022-01-04	39.890	39.890	38.370	38.850	6.637	18,153,527
2022-01-03	40.480	40.760	39.530	39.950	6.825	10,158,343
2021-12-30	39.890	40.340	39.610	40.180	6.864	10,416,169

← NewerPage 20 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.