Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina
· Delayed Price · Currency is ARS 81,550
+2,150 (2.71%)
Last updated: Dec 4, 2025, 4:56 PM BRT
BCBA:SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80,625.00 | 80,625.00 | 75,350.00 | 76,100.00 | 76,100.00 | -6.68% | 1,790 |
| Dec 4, 2025 | 81,525.00 | 81,550.00 | 81,525.00 | 81,550.00 | 81,550.00 | 2.71% | 6 |
| Dec 1, 2025 | 79,625.00 | 79,625.00 | 79,400.00 | 79,400.00 | 79,400.00 | -0.72% | 7 |
| Nov 28, 2025 | 79,775.00 | 79,975.00 | 79,775.00 | 79,975.00 | 79,975.00 | -1.54% | 12 |
| Nov 26, 2025 | 81,225.00 | 81,225.00 | 81,225.00 | 81,225.00 | 81,225.00 | 1.91% | 31 |
| Nov 25, 2025 | 78,875.00 | 79,700.00 | 78,800.00 | 79,700.00 | 79,700.00 | 4.01% | 4 |
| Nov 21, 2025 | 76,650.00 | 76,650.00 | 76,625.00 | 76,625.00 | 76,625.00 | 1.86% | 20 |
| Nov 20, 2025 | 75,225.00 | 75,225.00 | 75,225.00 | 75,225.00 | 75,225.00 | -0.43% | 297 |
| Nov 18, 2025 | 77,175.00 | 77,200.00 | 75,550.00 | 75,550.00 | 75,550.00 | -4.97% | 33 |
| Nov 17, 2025 | 79,325.00 | 79,500.00 | 79,325.00 | 79,500.00 | 79,500.00 | -0.75% | 5 |
| Nov 14, 2025 | 80,100.00 | 80,100.00 | 80,100.00 | 80,100.00 | 80,100.00 | 2.07% | 4 |
| Nov 13, 2025 | 78,700.00 | 78,700.00 | 78,475.00 | 78,475.00 | 78,475.00 | 1.62% | 8 |
| Nov 11, 2025 | 76,250.00 | 77,225.00 | 76,175.00 | 77,225.00 | 77,225.00 | 1.85% | 533 |
| Nov 10, 2025 | 75,625.00 | 76,200.00 | 75,625.00 | 75,825.00 | 75,825.00 | -0.79% | 9 |
| Nov 6, 2025 | 77,300.00 | 77,300.00 | 76,425.00 | 76,425.00 | 76,425.00 | 0.07% | 10 |
| Nov 5, 2025 | 75,750.00 | 76,625.00 | 75,750.00 | 76,375.00 | 76,375.00 | 1.43% | 17 |
| Nov 4, 2025 | 75,300.00 | 75,300.00 | 75,300.00 | 75,300.00 | 75,300.00 | -0.36% | 3 |
| Nov 3, 2025 | 75,550.00 | 75,575.00 | 75,550.00 | 75,575.00 | 75,575.00 | 2.37% | 2 |
| Oct 31, 2025 | 72,675.00 | 73,825.00 | 72,675.00 | 73,825.00 | 73,825.00 | 0.58% | 132 |
| Oct 30, 2025 | 73,375.00 | 73,400.00 | 73,375.00 | 73,400.00 | 73,400.00 | 0.72% | 2 |
| Oct 29, 2025 | 73,425.00 | 73,425.00 | 72,875.00 | 72,875.00 | 72,875.00 | -4.55% | 15 |
| Oct 27, 2025 | 76,350.00 | 76,350.00 | 76,350.00 | 76,350.00 | 76,350.00 | - | 5 |
| Oct 24, 2025 | 76,350.00 | 76,350.00 | 76,350.00 | 76,350.00 | 76,350.00 | -2.05% | 3 |
| Oct 22, 2025 | 78,300.00 | 78,300.00 | 77,700.00 | 77,950.00 | 77,950.00 | 0.58% | 932 |
| Oct 21, 2025 | 76,800.00 | 77,500.00 | 76,800.00 | 77,500.00 | 77,500.00 | 1.67% | 26 |
| Oct 20, 2025 | 76,225.00 | 76,225.00 | 76,225.00 | 76,225.00 | 76,225.00 | 2.76% | 2 |
| Oct 17, 2025 | 71,600.00 | 74,175.00 | 71,600.00 | 74,175.00 | 74,175.00 | 5.03% | 8 |
| Oct 16, 2025 | 68,250.00 | 71,275.00 | 68,250.00 | 70,625.00 | 70,625.00 | 4.71% | 20 |
| Oct 15, 2025 | 67,575.00 | 68,000.00 | 67,450.00 | 67,450.00 | 67,450.00 | 0.41% | 720 |
| Oct 14, 2025 | 66,600.00 | 67,175.00 | 66,575.00 | 67,175.00 | 67,175.00 | 3.87% | 1,379 |
| Oct 13, 2025 | 64,675.00 | 64,675.00 | 64,675.00 | 64,675.00 | 64,675.00 | -3.33% | 6 |
| Oct 9, 2025 | 70,350.00 | 70,350.00 | 66,900.00 | 66,900.00 | 66,900.00 | -6.34% | 889 |
| Oct 8, 2025 | 72,525.00 | 72,525.00 | 71,350.00 | 71,425.00 | 71,425.00 | -1.07% | 15 |
| Oct 7, 2025 | 71,400.00 | 72,200.00 | 71,400.00 | 72,200.00 | 72,200.00 | -1.06% | 5 |
| Oct 6, 2025 | 73,000.00 | 73,000.00 | 72,975.00 | 72,975.00 | 72,975.00 | 0.21% | 2 |
| Oct 3, 2025 | 73,525.00 | 73,525.00 | 72,825.00 | 72,825.00 | 72,825.00 | -1.85% | 3 |
| Oct 2, 2025 | 76,775.00 | 76,775.00 | 74,150.00 | 74,200.00 | 74,200.00 | -3.48% | 52 |
| Oct 1, 2025 | 77,550.00 | 77,600.00 | 76,875.00 | 76,875.00 | 76,875.00 | 0.85% | 36 |
| Sep 30, 2025 | 74,525.00 | 76,400.00 | 74,525.00 | 76,225.00 | 76,225.00 | 4.81% | 28 |
| Sep 29, 2025 | 71,725.00 | 72,725.00 | 71,450.00 | 72,725.00 | 72,725.00 | 8.14% | 13 |
| Sep 26, 2025 | 67,250.00 | 67,250.00 | 67,250.00 | 67,250.00 | 67,250.00 | -1.97% | 5 |
| Sep 24, 2025 | 68,125.00 | 68,600.00 | 68,125.00 | 68,600.00 | 68,600.00 | -2.90% | 47 |
| Sep 23, 2025 | 67,075.00 | 70,650.00 | 67,075.00 | 70,650.00 | 70,650.00 | 1.33% | 100 |
| Sep 22, 2025 | 70,800.00 | 71,075.00 | 69,450.00 | 69,725.00 | 69,725.00 | -9.27% | 33 |
| Sep 19, 2025 | 75,875.00 | 76,850.00 | 75,875.00 | 76,850.00 | 76,850.00 | 0.89% | 55 |
| Sep 18, 2025 | 74,500.00 | 76,175.00 | 74,150.00 | 76,175.00 | 76,175.00 | 6.65% | 4 |
| Sep 17, 2025 | 71,400.00 | 71,500.00 | 71,400.00 | 71,425.00 | 71,425.00 | 1.24% | 4 |
| Sep 16, 2025 | 70,450.00 | 70,550.00 | 70,100.00 | 70,550.00 | 70,550.00 | -1.47% | 28 |
| Sep 15, 2025 | 71,150.00 | 71,600.00 | 71,150.00 | 71,600.00 | 71,600.00 | 3.10% | 8 |
| Sep 12, 2025 | 68,675.00 | 69,450.00 | 68,675.00 | 69,450.00 | 69,450.00 | 1.87% | 9 |
| Sep 11, 2025 | 67,850.00 | 68,175.00 | 67,625.00 | 68,175.00 | 68,175.00 | 3.18% | 6 |
| Sep 10, 2025 | 65,725.00 | 66,100.00 | 65,725.00 | 66,075.00 | 66,075.00 | -0.71% | 1,601 |
| Sep 9, 2025 | 66,550.00 | 66,550.00 | 66,550.00 | 66,550.00 | 66,550.00 | -0.52% | 8 |
| Sep 8, 2025 | 65,875.00 | 66,925.00 | 65,875.00 | 66,900.00 | 66,900.00 | 3.96% | 8 |
| Sep 5, 2025 | 63,900.00 | 64,350.00 | 63,900.00 | 64,350.00 | 64,350.00 | 4.46% | 15 |
| Sep 4, 2025 | 60,850.00 | 61,850.00 | 60,850.00 | 61,600.00 | 61,600.00 | 1.65% | 42 |
| Sep 3, 2025 | 60,550.00 | 60,650.00 | 60,400.00 | 60,600.00 | 60,600.00 | - | 64 |
| Sep 2, 2025 | 61,200.00 | 61,200.00 | 60,600.00 | 60,600.00 | 60,600.00 | -0.98% | 65 |
| Aug 29, 2025 | 60,300.00 | 61,500.00 | 59,750.00 | 61,200.00 | 61,200.00 | 3.47% | 487 |
| Aug 27, 2025 | 59,150.00 | 59,150.00 | 59,150.00 | 59,150.00 | 59,150.00 | 1.28% | 330 |
| Aug 26, 2025 | 58,600.00 | 58,600.00 | 57,750.00 | 58,400.00 | 58,400.00 | -2.75% | 16 |
| Aug 25, 2025 | 60,050.00 | 60,050.00 | 60,050.00 | 60,050.00 | 60,050.00 | 2.91% | 1 |
| Aug 22, 2025 | 57,850.00 | 58,350.00 | 57,800.00 | 58,350.00 | 58,350.00 | 3.18% | 55 |
| Aug 21, 2025 | 56,050.00 | 56,550.00 | 56,050.00 | 56,550.00 | 56,550.00 | 2.17% | 4 |
| Aug 20, 2025 | 54,700.00 | 55,350.00 | 54,700.00 | 55,350.00 | 55,350.00 | 1.65% | 10 |
| Aug 19, 2025 | 55,450.00 | 55,450.00 | 54,450.00 | 54,450.00 | 54,450.00 | -4.97% | 56 |
| Aug 18, 2025 | 57,000.00 | 57,350.00 | 56,800.00 | 57,300.00 | 57,300.00 | 0.88% | 17 |
| Aug 14, 2025 | 57,600.00 | 57,600.00 | 56,800.00 | 56,800.00 | 56,800.00 | -3.24% | 53 |
| Aug 13, 2025 | 59,950.00 | 60,000.00 | 58,700.00 | 58,700.00 | 58,700.00 | -2.00% | 61 |
| Aug 12, 2025 | 58,700.00 | 60,450.00 | 58,700.00 | 59,900.00 | 59,900.00 | 10.93% | 754 |
| Aug 11, 2025 | 53,800.00 | 54,000.00 | 53,800.00 | 54,000.00 | 54,000.00 | -1.37% | 15 |
| Aug 8, 2025 | 55,150.00 | 55,150.00 | 54,600.00 | 54,750.00 | 54,750.00 | -0.27% | 21 |
| Aug 7, 2025 | 54,150.00 | 54,900.00 | 54,150.00 | 54,900.00 | 54,900.00 | 2.91% | 15 |
| Aug 6, 2025 | 53,250.00 | 53,700.00 | 53,250.00 | 53,350.00 | 53,350.00 | 1.52% | 49 |
| Aug 5, 2025 | 52,550.00 | 52,550.00 | 52,550.00 | 52,550.00 | 52,550.00 | -1.50% | 1 |
| Aug 4, 2025 | 53,650.00 | 53,850.00 | 51,150.00 | 53,350.00 | 53,350.00 | -0.37% | 232 |
| Aug 1, 2025 | 53,100.00 | 53,650.00 | 53,000.00 | 53,550.00 | 53,550.00 | 2.29% | 422 |
| Jul 31, 2025 | 50,550.00 | 52,850.00 | 50,550.00 | 52,350.00 | 52,350.00 | 1.55% | 32 |
| Jul 30, 2025 | 49,500.00 | 51,550.00 | 49,500.00 | 51,550.00 | 51,550.00 | 1.98% | 68 |
| Jul 29, 2025 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 50,550.00 | 3.48% | 3 |
| Jul 28, 2025 | 49,700.00 | 49,700.00 | 48,850.00 | 48,850.00 | 48,850.00 | -2.01% | 4 |
| Jul 25, 2025 | 49,775.00 | 49,900.00 | 49,750.00 | 49,850.00 | 49,850.00 | -1.97% | 22 |
| Jul 23, 2025 | 50,050.00 | 50,850.00 | 50,050.00 | 50,850.00 | 50,850.00 | 2.01% | 16 |
| Jul 22, 2025 | 51,000.00 | 51,000.00 | 49,850.00 | 49,850.00 | 49,850.00 | -2.54% | 9 |
| Jul 21, 2025 | 51,150.00 | 51,150.00 | 51,150.00 | 51,150.00 | 51,150.00 | 0.20% | 2 |
| Jul 18, 2025 | 51,800.00 | 51,800.00 | 51,050.00 | 51,050.00 | 51,050.00 | -0.39% | 3 |
| Jul 15, 2025 | 52,000.00 | 52,000.00 | 51,100.00 | 51,250.00 | 51,250.00 | -0.97% | 24 |
| Jul 14, 2025 | 50,850.00 | 51,750.00 | 50,850.00 | 51,750.00 | 51,750.00 | 2.07% | 2 |
| Jul 11, 2025 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | 50,700.00 | -1.17% | 2 |
| Jul 10, 2025 | 50,750.00 | 51,300.00 | 50,300.00 | 51,300.00 | 51,300.00 | -5.00% | 21 |
| Jul 7, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 4 |
| Jul 3, 2025 | 53,500.00 | 54,000.00 | 53,350.00 | 54,000.00 | 54,000.00 | 2.08% | 21 |
| Jul 2, 2025 | 52,500.00 | 53,000.00 | 52,500.00 | 52,900.00 | 52,900.00 | -1.49% | 16 |
| Jul 1, 2025 | 53,600.00 | 53,700.00 | 53,600.00 | 53,700.00 | 53,700.00 | 0.85% | 15 |
| Jun 30, 2025 | 53,100.00 | 53,250.00 | 53,100.00 | 53,250.00 | 53,250.00 | 5.45% | 54 |
| Jun 27, 2025 | 50,300.00 | 50,500.00 | 50,250.00 | 50,500.00 | 50,500.00 | 1.20% | 5 |
| Jun 26, 2025 | 49,800.00 | 49,900.00 | 49,800.00 | 49,900.00 | 49,900.00 | 1.32% | 2 |
| Jun 18, 2025 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | -0.71% | 9 |
| Jun 13, 2025 | 49,625.00 | 49,625.00 | 49,600.00 | 49,600.00 | 49,600.00 | -0.15% | 6 |
| Jun 12, 2025 | 49,825.00 | 49,825.00 | 49,450.00 | 49,675.00 | 49,675.00 | -0.05% | 7 |