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
2021-12-29	40.090	40.090	39.540	39.850	6.808	6,277,547
2021-12-28	40.090	40.090	39.550	40.040	6.841	3,790,042
2021-12-27	40.090	40.400	39.720	40.050	6.842	9,754,072
2021-12-23	39.970	40.280	39.661	39.890	6.815	10,823,019
2021-12-22	40.090	40.270	39.570	40.150	6.859	9,747,369
2021-12-21	39.640	40.040	39.130	40.000	6.834	10,189,798
2021-12-20	39.150	40.040	38.990	39.580	6.762	9,441,587
2021-12-17	39.160	40.770	39.090	39.970	6.829	37,682,813
2021-12-16	39.620	39.870	39.130	39.590	6.764	10,815,284
2021-12-15	39.000	39.890	38.350	39.620	6.769	15,015,269
2021-12-14	39.580	39.920	38.910	38.940	6.653	14,850,260
2021-12-13	38.510	39.600	38.240	39.200	6.697	19,406,045
2021-12-10	38.700	39.100	38.370	38.630	6.600	11,533,071
2021-12-09	38.310	38.770	37.920	38.290	6.542	12,744,853
2021-12-08	38.050	38.950	37.970	38.550	6.586	13,149,640
2021-12-07	38.220	38.290	37.560	37.990	6.490	14,993,096
2021-12-06	37.491	38.530	37.440	37.811	6.460	15,058,068
2021-12-03	36.730	37.680	36.730	37.320	6.376	15,177,699
2021-12-02	34.420	36.720	34.230	36.700	6.270	21,967,804
2021-12-01	33.650	34.370	33.210	33.960	5.802	13,436,343
2021-11-30	34.150	34.210	33.180	33.680	5.754	23,759,694
2021-11-29	34.330	34.510	33.930	34.300	5.860	7,980,745
2021-11-26	34.460	34.630	33.860	34.150	5.834	9,663,317
2021-11-25	34.390	35.200	34.230	34.950	5.971	4,441,826
2021-11-24	33.890	34.470	33.751	34.220	5.846	8,373,672
2021-11-23	34.180	34.410	33.560	34.410	5.879	10,202,689
2021-11-22	34.620	35.080	34.170	34.240	5.850	13,188,314
2021-11-19	34.490	35.210	34.480	34.970	5.974	6,858,686
2021-11-18	34.980	35.180	34.250	34.430	5.882	18,065,866
2021-11-17	35.440	35.640	34.330	34.701	5.928	9,983,537
2021-11-16	35.960	36.150	34.900	35.290	6.029	14,738,364
2021-11-12	36.830	37.250	35.690	36.050	6.159	7,887,928
2021-11-11	37.030	37.550	36.750	36.930	6.309	7,224,284
2021-11-10	36.230	37.150	36.080	36.670	6.265	10,583,756
2021-11-09	35.640	36.790	35.590	36.220	6.188	8,224,133
2021-11-08	35.830	36.480	35.311	35.631	6.087	15,021,972
2021-11-05	36.000	36.730	35.900	36.170	6.179	7,170,656
2021-11-04	36.490	36.630	35.410	35.800	6.116	9,867,000
2021-11-03	35.330	36.860	35.321	36.600	6.253	13,911,774
2021-11-01	35.621	36.190	35.280	35.730	6.104	7,970,432
2021-10-29	36.270	36.630	35.200	35.200	6.014	9,740,665
2021-10-28	36.010	36.800	35.920	36.120	6.171	11,786,256
2021-10-27	35.610	37.140	35.610	36.280	6.198	12,936,160
2021-10-26	35.660	36.020	35.020	35.560	6.075	15,089,523
2021-10-25	35.700	36.610	35.610	36.150	6.176	13,576,600
2021-10-22	35.560	36.210	34.400	35.680	6.096	23,976,268
2021-10-21	37.600	37.600	35.931	36.500	6.236	16,716,405
2021-10-20	38.170	38.830	37.660	37.780	6.454	7,422,294
2021-10-19	38.421	38.810	37.620	38.020	6.495	10,415,138
2021-10-18	38.731	39.380	38.300	38.860	6.639	11,340,217
2021-10-15	39.210	39.390	38.750	39.041	6.670	5,725,284
2021-10-14	38.900	39.220	38.400	39.200	6.697	6,579,203

← NewerPage 21 of 21 · 1,252 trading days

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.