Companhia de Saneamento Básico do Estado de São Paulo - SABESP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 140.80 | 143.15 | 140.11 | 140.50 | 27.896 | 18,688,532 |
| 2026-01-26 | 139.02 | 140.69 | 136.63 | 138.90 | 27.578 | 14,604,970 |
| 2026-01-23 | 136.50 | 140.70 | 134.71 | 139.15 | 27.628 | 22,000,354 |
| 2026-01-22 | 132.00 | 136.21 | 131.96 | 135.07 | 26.818 | 29,439,309 |
| 2026-01-21 | 128.90 | 131.47 | 128.31 | 130.82 | 25.974 | 22,735,536 |
| 2026-01-20 | 123.99 | 128.49 | 123.37 | 127.84 | 25.382 | 20,602,107 |
| 2026-01-19 | 123.45 | 124.42 | 123.07 | 124.00 | 24.620 | 8,000,356 |
| 2026-01-16 | 124.12 | 124.27 | 121.28 | 123.66 | 24.552 | 25,955,710 |
| 2026-01-15 | 125.73 | 125.74 | 123.24 | 124.27 | 24.673 | 26,252,187 |
| 2026-01-14 | 125.14 | 125.69 | 122.94 | 124.95 | 24.808 | 15,440,312 |
| 2026-01-13 | 126.50 | 127.26 | 124.20 | 124.48 | 24.715 | 25,455,907 |
| 2026-01-12 | 131.23 | 131.23 | 126.55 | 127.26 | 25.267 | 19,292,002 |
| 2026-01-09 | 132.00 | 133.00 | 131.05 | 131.50 | 26.109 | 13,731,066 |
| 2026-01-08 | 129.80 | 131.55 | 129.13 | 131.46 | 26.101 | 13,774,636 |
| 2026-01-07 | 130.62 | 131.32 | 128.69 | 129.71 | 25.754 | 12,696,904 |
| 2026-01-06 | 132.76 | 133.88 | 130.09 | 130.48 | 25.906 | 12,496,081 |
| 2026-01-05 | 133.05 | 133.05 | 130.41 | 131.26 | 26.061 | 13,385,510 |
| 2026-01-02 | 133.88 | 134.40 | 132.01 | 133.07 | 26.421 | 15,216,953 |
| 2025-12-30 | 134.00 | 134.00 | 132.45 | 133.39 | 26.484 | 11,105,847 |
| 2025-12-29 | 133.75 | 134.87 | 131.66 | 132.41 | 26.290 | 11,592,629 |
| 2025-12-26 | 135.50 | 135.52 | 131.96 | 134.05 | 26.615 | 10,565,479 |
| 2025-12-23 | 137.17 | 141.24 | 136.65 | 141.03 | 27.195 | 34,426,471 |
| 2025-12-22 | 136.45 | 136.74 | 134.03 | 136.50 | 25.796 | 10,950,900 |
| 2025-12-19 | 133.92 | 138.88 | 133.92 | 136.34 | 25.765 | 47,093,976 |
| 2025-12-18 | 133.00 | 136.13 | 132.70 | 135.31 | 25.571 | 13,021,758 |
| 2025-12-17 | 132.50 | 135.07 | 131.21 | 133.71 | 25.268 | 27,351,726 |
| 2025-12-16 | 137.10 | 137.11 | 133.76 | 133.76 | 25.278 | 17,076,845 |
| 2025-12-15 | 137.67 | 139.77 | 136.82 | 139.00 | 26.268 | 15,141,088 |
| 2025-12-12 | 135.00 | 137.34 | 134.72 | 136.85 | 25.862 | 11,324,232 |
| 2025-12-11 | 134.85 | 136.04 | 133.80 | 134.51 | 25.419 | 12,246,734 |
| 2025-12-10 | 136.35 | 137.24 | 133.80 | 135.01 | 25.514 | 15,056,005 |
| 2025-12-09 | 135.79 | 137.64 | 133.66 | 136.34 | 25.765 | 12,025,003 |
| 2025-12-08 | 138.50 | 138.96 | 135.12 | 137.19 | 25.926 | 16,879,866 |
| 2025-12-05 | 143.60 | 145.50 | 136.31 | 137.42 | 25.969 | 30,106,339 |
| 2025-12-04 | 142.29 | 143.70 | 141.93 | 143.45 | 27.109 | 11,424,269 |
| 2025-12-03 | 143.95 | 144.36 | 141.19 | 141.78 | 26.793 | 14,366,063 |
| 2025-12-02 | 140.20 | 144.68 | 139.80 | 143.88 | 27.190 | 37,049,076 |
| 2025-12-01 | 140.48 | 141.27 | 139.31 | 139.73 | 26.406 | 14,033,983 |
| 2025-11-28 | 142.52 | 142.52 | 139.54 | 140.99 | 26.644 | 10,762,172 |
| 2025-11-27 | 141.67 | 142.60 | 141.33 | 141.85 | 26.807 | 6,337,878 |
| 2025-11-26 | 141.17 | 142.94 | 140.87 | 141.48 | 26.737 | 13,349,197 |
| 2025-11-25 | 141.70 | 142.32 | 139.35 | 140.64 | 26.578 | 10,395,543 |
| 2025-11-24 | 137.07 | 140.62 | 136.88 | 140.62 | 26.574 | 21,688,836 |
| 2025-11-21 | 137.01 | 137.77 | 135.70 | 137.08 | 25.905 | 14,167,537 |
| 2025-11-19 | 135.46 | 137.89 | 135.18 | 136.67 | 25.828 | 14,760,537 |
| 2025-11-18 | 139.10 | 139.68 | 135.95 | 136.08 | 25.716 | 16,977,840 |
| 2025-11-17 | 143.10 | 143.29 | 138.86 | 139.10 | 26.287 | 21,510,421 |
| 2025-11-14 | 140.75 | 143.62 | 140.75 | 143.10 | 27.043 | 24,371,773 |
| 2025-11-13 | 141.14 | 143.25 | 139.30 | 140.75 | 26.599 | 30,708,104 |
| 2025-11-12 | 138.00 | 141.41 | 136.99 | 141.41 | 26.723 | 21,445,964 |
| 2025-11-11 | 135.70 | 139.23 | 134.12 | 137.66 | 26.015 | 42,070,495 |
| 2025-11-10 | 138.28 | 138.55 | 136.01 | 137.00 | 25.890 | 11,752,223 |
| 2025-11-07 | 136.09 | 137.21 | 135.44 | 137.11 | 25.911 | 10,703,903 |
| 2025-11-06 | 137.19 | 138.43 | 136.12 | 136.42 | 25.780 | 18,755,808 |
| 2025-11-05 | 133.53 | 137.04 | 133.00 | 136.26 | 25.750 | 16,015,118 |
| 2025-11-04 | 133.27 | 134.41 | 132.52 | 133.61 | 25.249 | 8,972,859 |
| 2025-11-03 | 133.28 | 133.44 | 131.76 | 133.30 | 25.191 | 10,403,794 |
| 2025-10-31 | 132.79 | 132.91 | 130.91 | 131.83 | 24.913 | 9,306,486 |
| 2025-10-30 | 130.90 | 132.90 | 130.43 | 131.87 | 24.921 | 9,665,896 |
| 2025-10-29 | 131.99 | 132.74 | 131.18 | 131.25 | 24.803 | 7,240,269 |
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.