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
2026-04-27	172.00	172.70	169.62	169.86	33.972	9,445,500
2026-04-24	173.24	174.98	171.91	172.31	34.462	38,110,999
2026-04-23	171.82	176.59	171.82	172.09	34.418	15,126,000
2026-04-22	175.00	175.92	172.32	172.88	34.576	18,208,000
2026-04-20	169.38	176.49	168.24	176.04	35.208	22,474,000
2026-04-17	170.31	171.45	168.05	168.68	33.736	60,890,499
2026-04-16	170.64	170.78	167.06	167.90	33.580	15,757,500
2026-04-15	168.80	170.72	167.35	170.49	34.098	25,131,000
2026-04-14	168.65	170.87	168.63	168.97	33.794	18,534,000
2026-04-13	169.70	169.81	167.00	168.48	33.696	25,771,500
2026-04-10	168.00	171.73	165.81	170.50	34.100	21,044,500
2026-04-09	162.00	167.84	161.39	166.40	33.280	15,974,500
2026-04-08	158.58	162.69	158.58	161.08	32.216	16,785,500
2026-04-07	155.50	157.22	154.05	156.75	31.350	9,222,500
2026-04-06	158.38	158.39	155.40	156.02	31.204	8,199,500
2026-04-02	152.40	158.02	152.40	157.60	31.520	11,158,500
2026-04-01	159.90	159.90	155.30	156.13	31.226	18,988,000
2026-03-31	156.75	159.95	155.02	158.24	31.648	20,020,000
2026-03-30	152.52	155.29	151.90	154.10	30.820	16,060,000
2026-03-27	151.85	153.27	150.28	151.12	30.224	11,816,500
2026-03-26	154.46	155.98	152.00	152.84	30.568	11,647,000
2026-03-25	155.00	156.92	153.86	156.33	31.266	12,019,500
2026-03-24	152.07	153.59	149.90	152.71	30.542	11,312,500
2026-03-23	150.89	154.78	150.88	152.54	30.508	14,190,500
2026-03-20	150.48	151.92	147.12	148.50	29.700	29,621,500
2026-03-19	145.45	152.82	144.11	152.82	30.515	13,293,863
2026-03-18	148.60	149.67	147.25	147.25	29.236	22,972,917
2026-03-17	146.56	151.00	145.62	149.50	29.683	25,168,445
2026-03-16	146.62	147.84	144.60	145.62	28.912	9,945,983
2026-03-13	145.92	147.48	143.87	145.14	28.817	19,022,068
2026-03-12	143.55	146.04	143.48	144.24	28.638	15,506,919
2026-03-11	146.10	149.79	145.78	147.81	29.347	8,999,963
2026-03-10	147.91	149.87	145.57	148.11	29.407	11,096,332
2026-03-09	144.80	146.96	141.39	146.00	28.988	15,037,165
2026-03-06	146.14	146.75	143.26	144.76	28.742	13,972,954
2026-03-05	149.42	150.77	145.34	146.16	29.020	10,543,944
2026-03-04	149.90	152.67	149.20	151.39	30.058	18,392,557
2026-03-03	147.53	149.51	144.78	148.19	29.423	21,236,126
2026-03-02	149.44	154.09	149.32	152.91	30.360	11,525,521
2026-02-27	154.00	155.52	152.10	153.89	30.554	22,596,813
2026-02-26	157.76	158.75	153.92	155.48	30.870	13,507,206
2026-02-25	155.00	157.42	154.11	156.88	31.148	13,189,696
2026-02-24	153.14	154.21	151.40	154.00	30.576	16,829,545
2026-02-23	152.70	153.80	151.36	152.20	30.219	9,630,476
2026-02-20	152.54	154.15	150.92	153.10	30.398	15,231,978
2026-02-19	152.81	155.28	151.54	153.53	30.483	13,517,222
2026-02-18	152.76	153.89	150.70	152.13	30.205	13,784,652
2026-02-13	149.10	153.34	147.50	152.50	30.278	11,622,177
2026-02-12	152.31	154.99	152.01	152.63	30.304	28,156,748
2026-02-11	152.48	155.26	150.91	153.06	30.390	14,712,643
2026-02-10	147.50	151.39	146.50	150.96	29.973	19,530,385
2026-02-09	143.95	148.75	143.46	148.23	29.431	9,728,133
2026-02-06	143.81	146.00	142.72	143.85	28.561	13,726,058
2026-02-05	143.94	146.99	143.94	145.00	28.789	12,541,654
2026-02-04	145.13	145.97	142.00	143.53	28.497	13,234,768
2026-02-03	144.91	147.85	144.59	145.53	28.895	16,160,470
2026-02-02	142.34	144.35	141.36	143.54	28.499	11,902,627
2026-01-30	139.74	141.89	139.74	141.22	28.039	18,875,833
2026-01-29	142.73	142.73	138.31	139.63	27.723	12,378,893
2026-01-28	141.46	142.39	139.35	141.76	28.146	14,721,658

← NewerPage 3 of 5 · 247 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.