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
2025-02-11	97.490	98.580	97.170	98.050	17.912	13,211,518
2025-02-10	97.430	97.690	96.340	97.160	17.749	11,574,323
2025-02-07	97.510	98.580	95.870	96.510	17.630	11,499,554
2025-02-06	97.410	98.090	96.750	97.770	17.860	12,163,198
2025-02-05	97.200	97.950	96.591	97.841	17.873	14,789,929
2025-02-04	96.011	97.590	95.650	97.590	17.828	16,497,768
2025-02-03	93.990	96.190	93.930	96.190	17.572	12,503,013
2025-01-31	96.140	96.140	94.310	94.570	17.276	12,791,778
2025-01-30	92.850	96.480	92.850	95.630	17.470	15,807,310
2025-01-29	95.290	95.500	92.820	92.871	16.965	13,427,577
2025-01-28	95.550	95.691	94.170	94.570	17.276	11,277,308
2025-01-27	93.450	95.770	92.750	95.550	17.455	12,480,324
2025-01-24	92.070	93.470	92.070	92.800	16.953	5,769,630
2025-01-23	94.700	94.860	92.620	93.000	16.989	8,633,045
2025-01-22	95.200	95.290	93.550	94.000	17.172	13,666,323
2025-01-21	93.420	95.600	93.110	94.510	17.265	15,842,375
2025-01-20	92.581	94.690	92.231	93.550	17.090	12,326,660
2025-01-17	91.200	93.550	90.620	93.000	16.989	24,101,572
2025-01-16	92.620	92.640	90.210	91.040	16.631	13,252,771
2025-01-15	89.751	92.900	88.841	92.700	16.934	33,205,922
2025-01-14	87.650	89.500	86.690	88.290	16.129	27,733,824
2025-01-13	87.350	88.360	87.350	88.160	16.105	11,895,575
2025-01-10	88.000	88.430	86.900	87.591	16.001	16,052,245
2025-01-09	87.120	88.380	87.030	87.930	16.063	6,775,151
2025-01-08	88.310	88.811	87.030	87.100	15.911	16,794,784
2025-01-07	88.740	89.240	88.180	89.240	16.302	15,802,669
2025-01-06	87.891	88.950	87.170	88.070	16.088	12,299,330
2025-01-03	88.430	88.831	86.400	86.910	15.877	15,646,427
2025-01-02	88.250	89.070	87.430	88.470	16.162	15,344,255
2024-12-30	88.390	88.821	87.750	88.501	16.167	21,400,071
2024-12-27	89.471	89.640	88.290	88.290	16.129	14,379,986
2024-12-26	88.430	90.401	88.170	88.560	16.178	13,405,404
2024-12-23	86.370	90.600	86.190	88.400	16.149	39,714,997
2024-12-20	86.720	87.650	85.920	86.620	15.824	45,785,767
2024-12-19	88.010	88.620	86.900	87.190	15.928	27,783,327
2024-12-18	90.030	90.650	87.190	87.901	16.057	48,101,044
2024-12-17	89.190	91.130	88.770	90.590	16.549	45,014,352
2024-12-16	89.250	90.030	88.191	89.000	16.258	24,122,713
2024-12-13	90.100	90.340	88.780	89.410	16.333	20,357,423
2024-12-12	91.700	92.430	89.230	89.720	16.390	17,500,196
2024-12-11	92.500	93.930	90.620	92.530	16.903	18,198,388
2024-12-10	91.850	92.271	90.701	91.850	16.779	12,005,924
2024-12-09	91.240	91.910	90.260	91.070	16.637	17,007,748
2024-12-06	93.660	93.890	90.600	91.060	16.635	21,003,535
2024-12-05	91.700	94.700	91.700	93.550	17.090	20,072,783
2024-12-04	93.020	93.501	91.150	91.510	16.717	18,734,151
2024-12-03	91.410	94.060	91.230	93.140	17.015	17,957,063
2024-12-02	92.290	92.940	91.331	91.580	16.730	16,506,534
2024-11-29	93.400	93.710	90.660	92.980	16.985	34,445,034
2024-11-28	96.680	96.820	93.420	93.950	17.163	25,122,047
2024-11-27	99.000	99.880	96.560	97.060	17.731	27,157,841
2024-11-26	98.390	99.411	97.670	98.900	18.067	16,805,612
2024-11-25	98.600	99.290	97.480	97.670	17.842	33,142,497
2024-11-22	97.300	98.030	96.670	98.030	17.908	28,020,011
2024-11-21	97.140	98.330	95.710	96.800	17.683	19,558,162
2024-11-19	95.971	98.491	95.840	98.100	17.921	18,277,283
2024-11-18	95.620	96.530	95.220	95.960	17.530	18,513,452
2024-11-14	94.530	97.090	94.230	96.311	17.594	16,683,919
2024-11-13	95.900	96.350	93.880	94.500	17.263	25,162,783
2024-11-12	92.800	96.080	92.130	95.550	17.455	31,898,229

← NewerPage 8 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.