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
2024-11-11	89.550	92.300	89.340	92.060	16.817	17,777,616
2024-11-08	89.000	89.880	88.700	89.370	16.326	17,574,449
2024-11-07	91.311	92.790	90.000	90.140	16.467	10,706,481
2024-11-06	89.810	92.660	89.461	91.440	16.704	12,964,521
2024-11-05	91.440	91.631	89.990	91.331	16.684	11,388,173
2024-11-04	90.150	91.820	89.870	91.480	16.711	12,006,955
2024-11-01	92.090	92.420	89.390	89.390	16.330	15,701,086
2024-10-31	92.310	92.660	91.951	92.080	16.821	17,678,095
2024-10-30	91.910	93.171	91.910	92.700	16.934	11,596,497
2024-10-29	92.090	92.940	91.651	92.080	16.821	9,831,420
2024-10-28	91.720	92.680	91.430	91.730	16.757	12,178,152
2024-10-25	90.910	92.280	90.140	91.301	16.679	12,112,664
2024-10-24	90.200	90.880	89.210	90.711	16.571	11,792,960
2024-10-23	90.190	91.031	89.781	90.140	16.467	11,771,818
2024-10-22	91.200	91.870	90.820	91.070	16.637	11,235,540
2024-10-21	91.150	92.630	91.001	92.140	16.832	12,956,271
2024-10-18	92.960	93.080	91.090	91.090	16.640	54,175,940
2024-10-17	91.730	92.710	90.800	92.590	16.914	16,726,202
2024-10-16	91.120	92.290	90.540	92.000	16.806	21,041,177
2024-10-15	90.350	91.631	90.180	91.100	16.642	17,768,850
2024-10-14	88.521	90.071	88.400	90.010	16.443	19,889,727
2024-10-11	88.370	88.900	87.530	88.100	16.094	14,097,408
2024-10-10	88.450	88.851	88.130	88.670	16.198	13,401,794
2024-10-09	89.700	90.260	88.650	88.950	16.249	17,950,360
2024-10-08	88.760	90.391	88.680	90.320	16.500	15,443,260
2024-10-07	90.250	90.870	89.380	89.490	16.348	14,954,422
2024-10-04	88.100	88.700	87.840	88.120	16.098	12,535,499
2024-10-03	89.190	89.300	88.201	88.720	16.207	22,129,203
2024-10-02	91.500	91.500	89.970	90.110	16.461	13,329,087
2024-10-01	90.450	91.140	89.910	90.030	16.447	11,658,890
2024-09-30	90.150	90.450	89.230	90.401	16.514	17,407,378
2024-09-27	91.270	91.800	89.640	90.081	16.456	27,656,992
2024-09-26	92.800	92.800	90.900	91.350	16.688	25,813,536
2024-09-25	92.760	92.810	91.090	91.600	16.733	12,585,517
2024-09-24	93.491	94.480	92.100	92.710	16.936	17,597,654
2024-09-23	94.340	94.680	93.080	93.620	17.102	11,703,752
2024-09-20	94.570	95.230	93.780	94.660	17.292	28,602,182
2024-09-19	96.090	96.680	94.970	94.970	17.349	11,610,419
2024-09-18	95.720	96.870	95.520	96.070	17.550	11,677,454
2024-09-17	96.301	96.850	95.500	96.190	17.572	11,571,230
2024-09-16	94.310	96.500	94.310	96.500	17.628	16,451,360
2024-09-13	95.150	95.250	94.510	94.530	17.269	22,215,317
2024-09-12	94.360	94.850	93.760	94.390	17.243	26,144,069
2024-09-11	95.760	96.311	94.220	94.731	17.305	14,056,156
2024-09-10	94.330	97.170	94.330	96.250	17.583	21,424,822
2024-09-09	94.840	94.840	93.910	94.790	17.316	12,372,553
2024-09-06	95.010	95.620	94.200	94.751	17.309	10,530,128
2024-09-05	95.550	95.820	94.820	95.381	17.424	13,498,221
2024-09-04	95.031	96.030	94.240	95.580	17.460	15,788,231
2024-09-03	94.530	95.550	94.040	94.700	17.300	13,365,183
2024-09-02	94.560	94.850	93.150	94.360	17.238	14,118,550
2024-08-30	94.500	94.950	93.690	94.731	17.305	50,778,309
2024-08-29	95.671	96.350	93.850	95.390	17.426	17,858,058
2024-08-28	96.200	96.520	95.580	96.350	17.601	23,959,252
2024-08-27	96.500	96.870	95.710	96.200	17.574	12,531,889
2024-08-26	97.010	98.350	96.291	96.400	17.610	29,528,808
2024-08-23	97.700	98.200	96.500	96.800	17.683	13,372,402
2024-08-22	99.010	99.480	97.260	97.460	17.804	17,930,765
2024-08-21	99.500	99.920	98.990	99.450	18.167	11,622,279
2024-08-20	97.430	99.650	97.290	99.580	18.191	26,527,714

← NewerPage 9 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.