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
2025-08-05	107.96	109.20	107.03	107.60	20.334	18,089,070
2025-08-04	110.00	110.37	107.58	108.58	20.519	6,485,354
2025-08-01	109.71	111.30	108.14	108.87	20.574	20,805,525
2025-07-31	107.76	108.57	106.55	108.31	20.468	12,036,348
2025-07-30	106.92	109.99	106.40	108.96	20.591	15,691,289
2025-07-29	107.69	108.27	106.30	106.91	20.204	7,897,725
2025-07-28	107.10	107.91	105.80	106.94	20.209	13,683,856
2025-07-25	110.06	110.18	107.18	107.45	20.306	9,707,663
2025-07-24	109.45	109.88	108.78	108.97	20.593	9,694,256
2025-07-23	110.15	111.40	108.76	110.94	20.965	13,537,926
2025-07-22	111.36	112.17	109.66	110.09	20.805	12,683,491
2025-07-21	110.80	111.47	110.15	111.21	21.016	8,425,753
2025-07-18	111.27	112.80	110.36	110.68	20.916	18,914,113
2025-07-17	112.05	112.57	111.37	112.49	21.258	16,904,618
2025-07-16	111.32	112.94	110.95	112.38	21.237	10,154,218
2025-07-15	111.92	112.29	110.35	111.66	21.101	11,555,760
2025-07-14	111.32	111.94	110.90	111.37	21.047	14,341,827
2025-07-11	111.33	112.64	110.79	111.63	21.096	8,008,590
2025-07-10	112.51	112.51	110.01	112.01	21.167	21,612,004
2025-07-09	114.51	115.05	113.05	113.50	21.449	10,346,556
2025-07-08	114.50	114.65	113.21	114.34	21.608	15,890,846
2025-07-07	117.30	118.17	115.35	115.70	21.865	9,580,297
2025-07-04	117.53	118.06	116.70	117.82	22.265	3,956,082
2025-07-03	115.70	118.49	115.70	117.35	22.177	9,990,756
2025-07-02	120.79	120.79	115.00	115.22	21.774	24,131,480
2025-07-01	119.65	121.30	119.28	120.54	22.779	12,473,105
2025-06-30	114.51	119.83	114.27	119.13	22.513	17,556,917
2025-06-27	114.70	115.42	114.45	115.05	21.742	8,239,602
2025-06-26	114.41	115.25	113.46	115.16	21.763	8,903,762
2025-06-25	113.66	114.73	113.15	113.68	21.483	9,122,398
2025-06-24	114.40	116.04	113.50	114.91	21.716	11,402,096
2025-06-23	115.35	115.39	113.29	114.03	21.549	11,625,889
2025-06-20	116.26	116.26	114.73	115.65	21.855	19,408,108
2025-06-18	116.69	117.47	115.94	115.95	21.912	9,986,115
2025-06-17	115.28	116.79	114.72	116.79	22.071	20,027,921
2025-06-16	116.57	116.69	115.58	115.63	21.852	17,605,389
2025-06-13	114.20	115.99	114.18	115.11	21.753	12,286,954
2025-06-12	114.68	116.00	113.93	115.84	21.891	14,926,061
2025-06-11	114.55	116.39	114.16	115.40	21.808	12,413,289
2025-06-10	114.15	116.01	113.77	115.05	21.742	17,730,692
2025-06-09	114.21	115.44	111.98	113.12	21.377	13,545,145
2025-06-06	115.09	115.56	113.87	114.96	21.725	10,043,869
2025-06-05	115.11	115.52	113.67	115.06	21.744	9,593,189
2025-06-04	116.25	116.90	113.94	114.57	21.651	12,160,620
2025-06-03	115.75	116.53	114.64	116.08	21.937	12,042,535
2025-06-02	117.39	118.45	115.18	115.55	21.836	7,788,407
2025-05-30	119.65	119.65	116.26	117.38	22.182	28,178,832
2025-05-29	117.27	119.80	117.27	119.00	22.488	15,043,114
2025-05-28	119.03	119.27	117.27	117.27	22.162	11,889,387
2025-05-27	120.05	120.84	118.45	118.94	22.477	9,819,044
2025-05-26	117.30	119.30	117.11	118.47	22.388	5,588,120
2025-05-23	115.01	117.22	113.56	117.06	22.122	9,974,771
2025-05-22	118.00	118.08	115.84	115.97	21.916	16,104,841
2025-05-21	119.33	119.72	117.70	118.18	22.333	21,355,725
2025-05-20	116.86	119.70	116.26	119.32	22.549	20,515,212
2025-05-19	116.14	117.14	115.82	116.62	22.039	6,587,969
2025-05-16	115.54	116.32	114.65	116.30	21.978	16,745,797
2025-05-15	114.95	116.00	114.42	116.00	21.921	10,490,423
2025-05-14	113.50	115.27	113.37	114.11	21.564	17,289,294
2025-05-13	114.00	115.01	110.42	114.12	21.566	31,160,331

← NewerPage 6 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.