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
2025-05-13	114.00	115.01	110.42	114.12	21.566	31,160,331
2025-05-12	117.00	117.08	112.59	113.51	21.451	26,534,933
2025-05-09	116.49	118.57	116.04	116.93	22.097	24,551,736
2025-05-08	118.00	118.76	115.99	116.21	21.961	38,698,647
2025-05-07	115.00	116.24	113.74	115.55	21.836	25,126,172
2025-05-06	113.50	115.08	113.33	114.72	21.680	32,657,269
2025-05-05	114.26	114.26	112.48	113.41	21.432	16,510,144
2025-05-02	113.52	114.13	112.69	114.00	21.544	17,647,672
2025-04-30	111.59	114.24	111.50	113.89	21.523	40,450,832
2025-04-29	115.90	116.45	114.46	114.92	21.717	24,037,115
2025-04-28	115.00	115.85	114.55	115.40	21.081	20,676,096
2025-04-25	115.00	115.70	114.51	115.38	21.077	20,415,692
2025-04-24	113.22	115.32	112.90	114.94	20.997	20,495,618
2025-04-23	110.50	113.03	110.05	112.61	20.571	24,570,299
2025-04-22	107.94	110.29	107.77	109.99	20.093	20,009,358
2025-04-17	106.86	109.25	106.71	109.01	19.914	11,543,384
2025-04-16	108.03	108.29	106.40	107.30	19.601	18,288,112
2025-04-15	107.99	108.78	107.32	108.43	19.808	15,345,286
2025-04-14	108.35	108.95	106.88	108.40	19.802	14,529,009
2025-04-11	105.50	107.59	105.12	107.02	19.550	19,138,937
2025-04-10	103.28	105.00	102.74	105.00	19.181	26,305,468
2025-04-09	101.17	104.00	99.910	103.02	18.820	19,440,594
2025-04-08	102.11	103.70	101.00	101.59	18.558	13,361,573
2025-04-07	103.18	104.00	101.02	101.85	18.606	14,493,429
2025-04-04	105.00	105.28	102.43	103.40	18.889	19,170,908
2025-04-03	102.23	106.39	101.90	105.55	19.282	17,651,797
2025-04-02	102.35	103.10	101.65	102.21	18.672	12,210,122
2025-04-01	101.24	102.50	100.59	102.35	18.697	15,278,767
2025-03-31	102.33	103.08	101.13	102.00	18.633	14,357,297
2025-03-28	104.00	104.42	102.51	102.98	18.812	9,600,923
2025-03-27	102.90	104.49	102.36	104.01	19.000	22,608,759
2025-03-26	102.58	102.60	101.40	101.58	18.556	12,545,812
2025-03-25	100.40	103.50	100.21	102.10	18.651	27,047,491
2025-03-24	101.80	101.80	98.620	98.801	18.049	25,397,921
2025-03-21	102.34	102.34	100.01	101.35	18.514	28,294,338
2025-03-20	102.63	103.07	101.44	101.93	18.620	33,946,399
2025-03-19	100.99	103.25	100.03	102.65	18.752	43,738,113
2025-03-18	100.60	100.81	99.460	100.27	18.317	13,718,920
2025-03-17	99.790	100.80	98.760	100.60	18.377	25,956,372
2025-03-14	98.830	99.380	97.000	99.300	18.140	20,065,048
2025-03-13	96.330	98.000	94.121	97.790	17.864	18,329,364
2025-03-12	95.920	97.241	95.290	95.770	17.495	12,746,916
2025-03-11	96.470	96.800	94.960	95.940	17.526	16,050,698
2025-03-10	95.580	97.380	95.341	96.840	17.691	17,294,450
2025-03-07	93.201	96.820	92.950	96.190	17.572	16,969,590
2025-03-06	94.690	95.320	93.600	94.160	17.201	15,949,115
2025-03-05	94.800	95.120	93.191	94.111	17.192	13,614,243
2025-02-28	95.550	96.340	94.370	94.980	17.351	23,416,270
2025-02-27	96.591	97.100	95.570	95.820	17.504	10,630,680
2025-02-26	98.540	98.700	95.830	96.301	17.592	11,668,688
2025-02-25	97.790	99.160	96.941	97.900	17.884	17,769,366
2025-02-24	99.300	99.300	96.760	97.030	17.725	9,746,337
2025-02-21	98.980	99.421	97.450	98.550	18.003	7,282,552
2025-02-20	98.550	99.470	97.620	98.640	18.019	10,298,085
2025-02-19	99.380	99.870	98.410	99.020	18.089	10,164,015
2025-02-18	100.93	101.25	99.380	100.05	18.277	12,940,801
2025-02-17	101.60	101.90	100.32	100.69	18.394	10,978,230
2025-02-14	99.000	101.60	98.791	101.60	18.560	15,296,299
2025-02-13	96.460	98.990	96.460	98.820	18.052	11,543,900
2025-02-12	96.700	97.861	96.060	97.060	17.731	18,000,378

← NewerPage 7 of 21 · 1,251 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.