Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina
· Delayed Price · Currency is ARS 81,750
-2,875 (-3.40%)
At close: Mar 5, 2026
BCBA:SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84,150.00 | 84,150.00 | 81,750.00 | 81,750.00 | 81,750.00 | -3.40% | 8 |
| Mar 4, 2026 | 84,925.00 | 84,925.00 | 84,625.00 | 84,625.00 | 84,625.00 | 4.28% | 4 |
| Mar 3, 2026 | 81,150.00 | 81,150.00 | 81,150.00 | 81,150.00 | 81,150.00 | -6.16% | 1 |
| Mar 2, 2026 | 85,900.00 | 86,475.00 | 84,700.00 | 86,475.00 | 86,475.00 | -1.87% | 131 |
| Feb 27, 2026 | 88,575.00 | 89,600.00 | 88,100.00 | 88,125.00 | 88,125.00 | -1.70% | 31 |
| Feb 25, 2026 | 88,350.00 | 89,650.00 | 88,350.00 | 89,650.00 | 89,650.00 | 4.03% | 3 |
| Feb 24, 2026 | 85,175.00 | 86,350.00 | 85,175.00 | 86,175.00 | 86,175.00 | 1.17% | 1,603 |
| Feb 23, 2026 | 85,525.00 | 85,575.00 | 85,150.00 | 85,175.00 | 85,175.00 | -0.87% | 1,603 |
| Feb 20, 2026 | 85,800.00 | 85,975.00 | 85,800.00 | 85,925.00 | 85,925.00 | 0.15% | 18 |
| Feb 18, 2026 | 85,800.00 | 85,800.00 | 85,800.00 | 85,800.00 | 85,800.00 | -0.20% | 186 |
| Feb 13, 2026 | 85,350.00 | 85,975.00 | 85,350.00 | 85,975.00 | 85,975.00 | -0.43% | 3 |
| Feb 12, 2026 | 87,500.00 | 87,500.00 | 86,225.00 | 86,350.00 | 86,350.00 | -1.17% | 508 |
| Feb 11, 2026 | 87,000.00 | 87,375.00 | 87,000.00 | 87,375.00 | 87,375.00 | 3.22% | 2 |
| Feb 10, 2026 | 84,500.00 | 84,700.00 | 84,500.00 | 84,650.00 | 84,650.00 | 0.24% | 702 |
| Feb 9, 2026 | 83,225.00 | 84,450.00 | 83,225.00 | 84,450.00 | 84,450.00 | 1.20% | 125 |
| Feb 6, 2026 | 83,450.00 | 83,450.00 | 83,450.00 | 83,450.00 | 83,450.00 | 0.15% | 2 |
| Feb 5, 2026 | 83,500.00 | 83,750.00 | 82,750.00 | 83,325.00 | 83,325.00 | 2.15% | 187 |
| Feb 4, 2026 | 82,475.00 | 82,825.00 | 81,575.00 | 81,575.00 | 81,575.00 | -1.66% | 28 |
| Feb 3, 2026 | 83,775.00 | 84,025.00 | 82,950.00 | 82,950.00 | 82,950.00 | 2.57% | 36 |
| Feb 2, 2026 | 81,150.00 | 81,500.00 | 80,875.00 | 80,875.00 | 80,875.00 | -0.46% | 5 |
| Jan 28, 2026 | 81,650.00 | 81,650.00 | 81,250.00 | 81,250.00 | 81,250.00 | -0.82% | 33 |
| Jan 27, 2026 | 82,200.00 | 82,200.00 | 81,900.00 | 81,925.00 | 81,925.00 | 3.08% | 11 |
| Jan 26, 2026 | 79,525.00 | 79,525.00 | 79,475.00 | 79,475.00 | 79,475.00 | 1.05% | 37 |
| Jan 23, 2026 | 78,500.00 | 78,925.00 | 78,500.00 | 78,650.00 | 78,650.00 | 1.94% | 1,057 |
| Jan 22, 2026 | 75,625.00 | 77,275.00 | 75,525.00 | 77,150.00 | 77,150.00 | 3.73% | 36 |
| Jan 21, 2026 | 73,900.00 | 74,375.00 | 73,900.00 | 74,375.00 | 74,375.00 | 3.26% | 35 |
| Jan 20, 2026 | 72,050.00 | 72,200.00 | 72,000.00 | 72,025.00 | 72,025.00 | 3.78% | 11 |
| Jan 16, 2026 | 68,875.00 | 69,750.00 | 68,875.00 | 69,400.00 | 69,400.00 | -0.82% | 29 |
| Jan 14, 2026 | 70,900.00 | 70,900.00 | 69,775.00 | 69,975.00 | 69,975.00 | -3.38% | 22 |
| Jan 12, 2026 | 74,875.00 | 74,875.00 | 72,325.00 | 72,425.00 | 72,425.00 | -3.53% | 55 |
| Jan 9, 2026 | 75,250.00 | 75,400.00 | 75,075.00 | 75,075.00 | 75,075.00 | 1.32% | 10 |
| Jan 8, 2026 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 74,100.00 | 0.34% | 6 |
| Jan 7, 2026 | 73,600.00 | 74,125.00 | 73,600.00 | 73,850.00 | 73,850.00 | -1.14% | 1,839 |
| Jan 6, 2026 | 75,750.00 | 75,750.00 | 74,700.00 | 74,700.00 | 74,700.00 | 0.03% | 6 |
| Jan 5, 2026 | 74,375.00 | 74,925.00 | 74,375.00 | 74,675.00 | 74,675.00 | -0.27% | 22 |
| Jan 2, 2026 | 74,875.00 | 74,875.00 | 74,875.00 | 74,875.00 | 74,875.00 | -0.23% | 1 |
| Dec 24, 2025 | 75,292.80 | 75,365.64 | 74,977.15 | 75,050.00 | 73,742.58 | -0.13% | 30 |
| Dec 23, 2025 | 75,996.92 | 75,996.92 | 75,147.12 | 75,147.12 | 73,838.01 | 1.21% | 20 |
| Dec 19, 2025 | 75,074.28 | 75,074.28 | 74,248.75 | 74,248.75 | 72,955.29 | 0.86% | 11 |
| Dec 18, 2025 | 73,617.47 | 73,617.47 | 73,617.47 | 73,617.47 | 72,335.01 | 1.10% | 5 |
| Dec 17, 2025 | 72,282.06 | 72,816.22 | 72,184.94 | 72,816.22 | 71,547.72 | -1.74% | 20 |
| Dec 16, 2025 | 74,758.63 | 74,758.63 | 74,103.07 | 74,103.07 | 72,812.15 | -2.34% | 318 |
| Dec 15, 2025 | 75,875.52 | 75,875.52 | 75,875.52 | 75,875.52 | 74,553.73 | 2.90% | 1 |
| Dec 12, 2025 | 73,374.66 | 73,738.87 | 73,374.66 | 73,738.87 | 72,454.29 | 0.83% | 2 |
| Dec 11, 2025 | 73,131.86 | 73,131.86 | 73,131.86 | 73,131.86 | 71,857.86 | -0.26% | 3 |
| Dec 9, 2025 | 72,840.50 | 73,326.10 | 72,840.50 | 73,326.10 | 72,048.72 | -0.79% | 14 |
| Dec 5, 2025 | 78,303.54 | 78,303.54 | 73,180.42 | 73,908.83 | 72,621.29 | -6.68% | 1,843 |
| Dec 4, 2025 | 79,177.62 | 79,201.90 | 79,177.62 | 79,201.90 | 77,822.16 | 2.71% | 6 |
| Dec 1, 2025 | 77,332.33 | 77,332.33 | 77,113.81 | 77,113.81 | 75,770.44 | -0.72% | 7 |
| Nov 28, 2025 | 77,478.01 | 77,672.25 | 77,478.01 | 77,672.25 | 76,319.16 | -1.54% | 12 |
| Nov 26, 2025 | 78,886.26 | 78,886.26 | 78,886.26 | 78,886.26 | 77,512.02 | 1.91% | 31 |
| Nov 25, 2025 | 76,603.93 | 77,405.17 | 76,531.09 | 77,405.17 | 76,056.73 | 4.01% | 4 |
| Nov 21, 2025 | 74,442.99 | 74,442.99 | 74,418.71 | 74,418.71 | 73,122.29 | 1.86% | 20 |
| Nov 20, 2025 | 73,059.02 | 73,059.02 | 73,059.02 | 73,059.02 | 71,786.29 | -0.43% | 305 |
| Nov 18, 2025 | 74,952.87 | 74,977.15 | 73,374.66 | 73,374.66 | 72,096.43 | -4.97% | 33 |
| Nov 17, 2025 | 77,040.97 | 77,210.93 | 77,040.97 | 77,210.93 | 75,865.87 | -0.75% | 5 |
| Nov 14, 2025 | 77,793.65 | 77,793.65 | 77,793.65 | 77,793.65 | 76,438.44 | 2.07% | 4 |
| Nov 13, 2025 | 76,433.96 | 76,433.96 | 76,215.44 | 76,215.44 | 74,887.73 | 1.62% | 8 |
| Nov 11, 2025 | 74,054.51 | 75,001.43 | 73,981.67 | 75,001.43 | 73,694.87 | 1.85% | 548 |
| Nov 10, 2025 | 73,447.50 | 74,005.95 | 73,447.50 | 73,641.75 | 72,358.86 | -0.79% | 9 |
| Nov 6, 2025 | 75,074.28 | 75,074.28 | 74,224.47 | 74,224.47 | 72,931.44 | 0.07% | 10 |
| Nov 5, 2025 | 73,568.91 | 74,418.71 | 73,568.91 | 74,175.91 | 72,883.72 | 1.43% | 17 |
| Nov 4, 2025 | 73,131.86 | 73,131.86 | 73,131.86 | 73,131.86 | 71,857.86 | -0.36% | 3 |
| Nov 3, 2025 | 73,374.66 | 73,398.94 | 73,374.66 | 73,398.94 | 72,120.29 | 2.37% | 2 |
| Oct 31, 2025 | 70,582.44 | 71,699.33 | 70,582.44 | 71,699.33 | 70,450.29 | 0.58% | 135 |
| Oct 30, 2025 | 71,262.29 | 71,286.57 | 71,262.29 | 71,286.57 | 70,044.72 | 0.72% | 2 |
| Oct 29, 2025 | 71,310.85 | 71,310.85 | 70,776.69 | 70,776.69 | 69,543.72 | -4.55% | 15 |
| Oct 27, 2025 | 74,151.63 | 74,151.63 | 74,151.63 | 74,151.63 | 72,859.86 | - | 5 |
| Oct 24, 2025 | 74,151.63 | 74,151.63 | 74,151.63 | 74,151.63 | 72,859.86 | -2.05% | 3 |
| Oct 22, 2025 | 76,045.48 | 76,045.48 | 75,462.76 | 75,705.56 | 74,386.73 | 0.58% | 959 |
| Oct 21, 2025 | 74,588.67 | 75,268.52 | 74,588.67 | 75,268.52 | 73,957.30 | 1.67% | 26 |
| Oct 20, 2025 | 74,030.23 | 74,030.23 | 74,030.23 | 74,030.23 | 72,740.58 | 2.76% | 2 |
| Oct 17, 2025 | 69,538.40 | 72,039.25 | 69,538.40 | 72,039.25 | 70,784.29 | 5.03% | 8 |
| Oct 16, 2025 | 66,284.86 | 69,222.76 | 66,284.86 | 68,591.47 | 67,396.57 | 4.71% | 20 |
| Oct 15, 2025 | 65,629.29 | 66,042.05 | 65,507.89 | 65,507.89 | 64,366.70 | 0.41% | 741 |
| Oct 14, 2025 | 64,682.36 | 65,240.81 | 64,658.08 | 65,240.81 | 64,104.28 | 3.87% | 1,419 |
| Oct 13, 2025 | 62,812.79 | 62,812.79 | 62,812.79 | 62,812.79 | 61,718.56 | -3.33% | 6 |
| Oct 9, 2025 | 68,324.39 | 68,324.39 | 64,973.73 | 64,973.73 | 63,841.85 | -6.34% | 915 |
| Oct 8, 2025 | 70,436.76 | 70,436.76 | 69,295.60 | 69,368.44 | 68,160.00 | -1.07% | 15 |
| Oct 7, 2025 | 69,344.16 | 70,121.12 | 69,344.16 | 70,121.12 | 68,899.57 | -1.06% | 5 |
| Oct 6, 2025 | 70,898.09 | 70,898.09 | 70,873.81 | 70,873.81 | 69,639.14 | 0.21% | 2 |
| Oct 3, 2025 | 71,407.97 | 71,407.97 | 70,728.13 | 70,728.13 | 69,496.00 | -1.85% | 3 |
| Oct 2, 2025 | 74,564.39 | 74,564.39 | 72,014.97 | 72,063.53 | 70,808.15 | -3.48% | 53 |
| Oct 1, 2025 | 75,317.08 | 75,365.64 | 74,661.51 | 74,661.51 | 73,360.87 | 0.85% | 37 |
| Sep 30, 2025 | 72,379.18 | 74,200.19 | 72,379.18 | 74,030.23 | 72,740.58 | 4.81% | 28 |
| Sep 29, 2025 | 69,659.80 | 70,631.00 | 69,392.72 | 70,631.00 | 69,400.57 | 8.14% | 13 |
| Sep 26, 2025 | 65,313.65 | 65,313.65 | 65,313.65 | 65,313.65 | 64,175.85 | -1.97% | 5 |
| Sep 24, 2025 | 66,163.45 | 66,624.78 | 66,163.45 | 66,624.78 | 65,464.14 | -2.90% | 48 |
| Sep 23, 2025 | 65,143.69 | 68,615.75 | 65,143.69 | 68,615.75 | 67,420.42 | 1.33% | 102 |
| Sep 22, 2025 | 68,761.43 | 69,028.51 | 67,450.30 | 67,717.38 | 66,537.71 | -9.27% | 33 |
| Sep 19, 2025 | 73,690.31 | 74,637.23 | 73,690.31 | 74,637.23 | 73,337.01 | 0.89% | 56 |
| Sep 18, 2025 | 72,354.90 | 73,981.67 | 72,014.97 | 73,981.67 | 72,692.86 | 6.65% | 4 |
| Sep 17, 2025 | 69,344.16 | 69,441.28 | 69,344.16 | 69,368.44 | 68,160.00 | 1.24% | 4 |
| Sep 16, 2025 | 68,421.51 | 68,518.63 | 68,081.59 | 68,518.63 | 67,325.00 | -1.47% | 28 |
| Sep 15, 2025 | 69,101.35 | 69,538.40 | 69,101.35 | 69,538.40 | 68,327.00 | 3.10% | 8 |
| Sep 12, 2025 | 66,697.62 | 67,450.30 | 66,697.62 | 67,450.30 | 66,275.28 | 1.87% | 9 |
| Sep 11, 2025 | 65,896.37 | 66,212.01 | 65,677.85 | 66,212.01 | 65,058.56 | 3.18% | 6 |
| Sep 10, 2025 | 63,832.56 | 64,196.76 | 63,832.56 | 64,172.48 | 63,054.56 | -0.71% | 1,648 |
| Sep 9, 2025 | 64,633.80 | 64,633.80 | 64,633.80 | 64,633.80 | 63,507.85 | -0.52% | 8 |
| Sep 8, 2025 | 63,978.24 | 64,998.01 | 63,978.24 | 64,973.73 | 63,841.85 | 3.96% | 8 |