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
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
2026-09-17	27.360	27.540	26.680	27.030	27.030	14,953,200
2026-09-16	26.890	27.310	26.700	27.090	27.090	16,298,200
2026-09-15	27.140	27.350	26.870	26.930	26.930	13,568,300
2026-09-14	26.200	27.070	26.040	26.840	26.840	11,098,000
2026-09-11	27.290	27.330	27.010	27.040	27.040	18,527,800
2026-09-10	26.520	27.290	26.320	27.290	27.290	17,941,000
2026-09-09	26.700	26.930	26.400	26.700	26.700	12,181,700
2026-09-08	26.990	27.350	26.810	26.830	26.830	52,245,300
2026-09-04	26.130	26.810	25.780	26.530	26.530	25,214,200
2026-09-03	26.590	26.690	26.030	26.250	26.250	19,138,800
2026-09-02	25.350	26.370	25.260	26.150	26.150	34,568,000
2026-09-01	25.580	25.830	25.100	25.100	25.100	23,173,000
2026-08-31	25.500	25.630	25.110	25.280	25.280	16,463,300
2026-08-28	25.350	25.390	24.760	25.240	25.240	28,781,200
2026-08-27	24.900	25.280	24.780	25.080	25.080	14,538,300
2026-08-26	24.860	25.550	24.710	25.060	25.060	25,221,700
2026-08-25	23.910	24.760	23.760	24.690	24.690	27,226,600
2026-08-24	23.550	24.120	23.320	23.860	23.860	36,812,600
2026-08-21	23.510	23.930	23.240	23.750	23.750	28,308,400
2026-08-20	23.620	23.900	23.170	23.310	23.310	27,073,100
2026-08-19	24.100	24.190	23.640	23.880	23.880	14,248,800
2026-08-18	23.770	23.850	23.500	23.650	23.650	12,122,100
2026-08-17	23.800	24.270	23.660	23.800	23.800	22,326,600
2026-08-14	24.220	24.380	23.390	23.790	23.790	64,902,699
2026-08-13	25.550	25.810	23.900	24.280	24.280	77,503,102
2026-08-12	26.010	26.390	25.780	26.120	26.120	15,224,200
2026-08-11	26.520	26.650	25.830	25.990	25.990	15,019,900
2026-08-10	26.790	26.880	26.370	26.550	26.550	9,977,800
2026-08-07	27.270	27.680	26.800	26.890	26.890	11,296,300
2026-08-06	27.550	27.770	27.250	27.390	27.390	7,484,200
2026-08-05	28.190	28.730	27.710	27.710	27.710	13,287,700
2026-08-04	28.090	28.200	27.530	28.010	28.010	13,831,000
2026-08-03	28.040	28.150	27.080	27.570	27.570	9,455,400
2026-07-31	27.680	27.830	27.530	27.700	27.700	13,225,600
2026-07-30	26.800	27.570	26.740	27.410	27.410	15,028,000
2026-07-29	28.270	28.290	26.610	26.610	26.610	30,231,199
2026-07-28	29.560	29.670	28.060	28.270	28.270	14,937,400
2026-07-27	28.530	28.980	28.510	28.870	28.870	7,160,200
2026-07-24	28.710	28.750	28.300	28.380	28.380	9,300,700
2026-07-23	29.010	29.110	28.520	29.000	29.000	37,328,000

Page 1 of 21 · 1,248 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.