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
2025-10-28	132.04	132.40	130.87	131.84	24.915	9,535,951
2025-10-27	133.80	135.40	130.87	132.04	24.953	11,119,518
2025-10-24	131.21	133.68	130.48	133.11	25.155	13,881,350
2025-10-23	130.70	131.65	130.07	130.65	24.690	10,228,988
2025-10-22	131.49	131.80	129.86	130.10	24.586	12,899,549
2025-10-21	129.93	131.50	129.56	130.23	24.611	12,301,393
2025-10-20	129.74	131.12	129.37	130.29	24.622	9,946,410
2025-10-17	128.36	130.06	128.36	128.89	24.357	19,679,856
2025-10-16	125.52	129.37	125.18	129.00	24.378	17,861,668
2025-10-15	123.93	126.64	123.04	126.61	23.927	24,147,980
2025-10-14	123.04	125.84	122.99	124.83	23.590	13,981,387
2025-10-13	123.00	123.87	122.63	123.53	23.345	16,409,592
2025-10-10	123.71	124.43	121.75	122.21	23.095	18,184,466
2025-10-09	124.49	124.79	122.32	123.32	23.305	11,522,243
2025-10-08	125.57	125.96	122.99	123.86	23.407	9,607,111
2025-10-07	126.50	127.47	123.94	124.81	23.586	10,854,473
2025-10-06	128.98	128.98	126.48	127.34	24.065	8,199,897
2025-10-03	127.51	128.20	126.82	127.58	24.110	10,829,206
2025-10-02	130.85	131.10	127.27	127.27	24.051	15,728,931
2025-10-01	132.47	133.20	130.15	131.15	24.785	18,671,241
2025-09-30	130.90	132.39	130.76	132.17	24.977	12,647,911
2025-09-29	127.73	130.47	127.73	130.47	24.656	16,182,189
2025-09-26	130.00	130.18	127.92	128.39	24.263	11,312,888
2025-09-25	130.56	131.09	129.05	129.26	24.427	16,709,185
2025-09-24	132.63	132.66	130.25	131.12	24.779	10,639,962
2025-09-23	129.79	132.18	129.58	132.18	24.979	14,182,491
2025-09-22	131.13	131.56	128.00	129.56	24.484	18,509,326
2025-09-19	129.81	132.56	129.57	131.47	24.845	24,004,629
2025-09-18	127.26	130.45	126.95	129.37	24.448	60,704,609
2025-09-17	126.50	127.83	126.06	127.18	24.034	22,660,325
2025-09-16	127.50	128.00	125.40	126.50	23.906	10,901,398
2025-09-15	126.55	127.70	126.11	127.06	24.012	9,605,049
2025-09-12	124.90	125.82	123.57	125.43	23.704	9,163,651
2025-09-11	125.17	127.20	124.87	126.40	23.887	11,811,008
2025-09-10	124.00	125.53	123.48	124.87	23.598	9,659,708
2025-09-09	125.43	126.87	123.79	123.79	23.394	12,835,092
2025-09-08	125.19	125.67	123.90	125.03	23.628	12,470,527
2025-09-05	122.49	125.49	122.31	124.87	23.598	13,209,971
2025-09-04	120.73	122.32	120.45	121.59	22.978	19,602,509
2025-09-03	120.61	121.03	120.12	120.76	22.821	13,044,963
2025-09-02	120.99	122.00	120.11	120.73	22.815	13,366,214
2025-09-01	121.27	122.65	120.77	121.61	22.982	8,049,327
2025-08-29	122.70	123.42	121.67	122.49	23.148	26,135,303
2025-08-28	121.88	122.82	120.51	121.13	22.891	11,175,725
2025-08-27	118.10	120.19	117.55	120.09	22.694	10,390,387
2025-08-26	119.27	119.34	115.53	117.04	22.118	14,723,410
2025-08-25	119.99	120.78	119.38	119.38	22.560	7,052,572
2025-08-22	116.91	119.44	116.26	118.93	22.475	10,815,284
2025-08-21	115.60	117.91	115.39	116.59	22.033	9,412,711
2025-08-20	115.63	116.09	114.62	115.58	21.842	9,576,172
2025-08-19	116.00	117.26	114.90	115.23	21.776	13,684,887
2025-08-18	116.68	119.76	116.41	119.43	22.570	9,957,239
2025-08-15	117.77	118.30	116.06	116.45	22.007	11,407,768
2025-08-14	118.26	121.20	117.61	117.74	22.250	13,703,966
2025-08-13	122.39	123.37	119.80	119.80	22.640	25,222,599
2025-08-12	116.26	123.66	116.00	122.74	23.195	46,475,709
2025-08-11	111.05	111.19	109.07	110.97	20.971	12,374,615
2025-08-08	112.00	112.98	111.00	111.59	21.088	16,597,289
2025-08-07	110.01	112.25	108.95	111.49	21.069	19,033,229
2025-08-06	108.41	109.50	107.57	109.38	20.670	14,085,548

← NewerPage 5 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.