Companhia de Saneamento Básico do Estado de São Paulo - SABESP historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.030	32.310	31.620	32.200	32.200	44,307,700
2026-10-15	31.850	32.150	31.490	31.870	31.870	24,709,000
2026-10-14	31.980	32.710	31.670	32.370	32.370	28,382,500
2026-10-13	33.400	33.570	32.440	32.540	32.540	32,454,500
2026-10-09	33.580	34.170	33.360	33.600	33.600	36,908,600
2026-10-08	31.930	33.600	31.930	33.360	33.360	39,377,300
2026-10-07	32.060	32.410	31.860	32.050	32.050	24,842,801
2026-10-06	31.890	32.290	31.690	32.030	32.030	33,283,199
2026-10-05	30.930	32.000	30.500	31.500	31.500	64,903,301
2026-10-02	28.280	28.280	27.350	28.230	28.230	20,331,000
2026-10-01	27.800	27.800	27.020	27.580	27.580	21,233,100
2026-09-30	27.800	27.800	27.210	27.430	27.430	17,769,400
2026-09-29	26.750	27.140	26.440	27.060	27.060	16,274,700
2026-09-28	26.740	27.020	26.450	26.750	26.750	15,779,400
2026-09-25	26.760	27.060	26.590	26.930	26.930	11,729,300
2026-09-24	26.840	27.060	26.630	26.900	26.900	17,877,900
2026-09-23	27.360	27.670	26.700	26.790	26.790	24,402,000
2026-09-22	27.600	27.920	27.530	27.560	27.560	28,666,900
2026-09-21	27.700	28.080	27.400	27.940	27.940	18,055,700
2026-09-18	26.800	27.550	26.750	27.310	27.310	26,257,700

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.