Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBS)
Argentina flag Argentina · Delayed Price · Currency is ARS
104,575
+1,225 (1.19%)
At close: Apr 27, 2026

BCBA:SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026102,550.00104,575.00102,500.00104,575.00104,575.001.19%14
Apr 24, 2026103,350.00103,350.00103,350.00103,350.00103,350.000.34%22
Apr 22, 2026103,675.00103,675.00102,675.00103,000.00103,000.00-1.76%5
Apr 21, 2026104,325.00104,850.00104,325.00104,850.00104,850.001.04%3
Apr 20, 2026100,950.00103,775.00100,950.00103,775.00103,775.006.60%10
Apr 16, 202697,100.0097,350.0097,100.0097,350.0097,350.00-1.54%47
Apr 15, 202698,850.0099,550.0098,850.0098,875.0098,875.00-0.63%169
Apr 14, 202699,825.00100,075.0099,500.0099,500.0099,500.000.58%8
Apr 13, 202698,700.0099,125.0098,250.0098,925.0098,925.00-1.08%42
Apr 10, 202699,625.00100,475.0099,625.00100,000.00100,000.002.59%16
Apr 9, 202697,475.0097,475.0097,475.0097,475.0097,475.004.67%1
Apr 8, 202693,850.0093,950.0093,125.0093,125.0093,125.003.07%71
Apr 7, 202689,500.0090,350.0089,500.0090,350.0090,350.000.36%34
Apr 6, 202690,475.0090,475.0090,025.0090,025.0090,025.00-0.03%11
Apr 1, 202689,750.0090,050.0089,175.0090,050.0090,050.00-0.06%334
Mar 31, 202690,175.0090,175.0090,100.0090,100.0090,100.003.36%13
Mar 30, 202686,400.0087,250.0086,400.0087,175.0087,175.002.95%77
Mar 27, 202684,675.0084,675.0084,675.0084,675.0084,675.001.27%1
Mar 26, 202685,013.1585,287.7083,615.4083,615.4083,179.39-3.54%10
Mar 25, 202686,660.4987,159.6986,660.4986,685.4586,233.441.61%10
Mar 23, 202685,412.5085,662.1085,312.6685,312.6684,867.813.39%57
Mar 20, 202684,139.5584,139.5582,517.1682,517.1682,086.89-3.47%54
Mar 19, 202684,089.6385,487.3883,840.0385,487.3885,041.620.68%18
Mar 17, 202683,465.6485,013.1583,465.6484,913.3184,470.544.42%546
Mar 16, 202681,319.0981,319.0981,319.0981,319.0980,895.061.31%4
Mar 13, 202680,270.7880,270.7880,270.7880,270.7879,852.22-3.80%39
Mar 11, 202684,688.6784,688.6783,440.6883,440.6883,005.59-0.65%4
Mar 10, 202683,016.3685,137.9583,016.3683,989.7983,551.843.32%5
Mar 9, 202681,294.1381,294.1381,294.1381,294.1380,870.23-0.40%1
Mar 5, 202684,014.7584,014.7581,618.6181,618.6181,193.02-3.40%8
Mar 4, 202684,788.5184,788.5184,488.9984,488.9984,048.434.28%4
Mar 3, 202681,019.5881,019.5881,019.5881,019.5880,597.11-6.16%1
Mar 2, 202685,761.9486,336.0284,563.8786,336.0285,885.83-1.87%131
Feb 27, 202688,432.6489,455.9987,958.4187,983.3687,524.59-1.70%31
Feb 25, 202688,208.0089,505.9188,208.0089,505.9189,039.204.03%3
Feb 24, 202685,038.1186,211.2285,038.1186,036.5085,587.871.17%1,605
Feb 23, 202685,387.5485,437.4685,013.1585,038.1184,594.69-0.87%1,605
Feb 20, 202685,662.1085,836.8285,662.1085,786.9085,339.580.15%18
Feb 18, 202685,662.1085,662.1085,662.1085,662.1085,215.43-0.20%186
Feb 13, 202685,212.8285,836.8285,212.8285,836.8285,389.23-0.43%3
Feb 12, 202687,359.3787,359.3786,086.4286,211.2285,761.68-1.17%508
Feb 11, 202686,860.1787,234.5786,860.1787,234.5786,779.703.22%2
Feb 10, 202684,364.1984,563.8784,364.1984,513.9584,073.260.24%703
Feb 9, 202683,091.2484,314.2783,091.2484,314.2783,874.621.20%125
Feb 6, 202683,315.8883,315.8883,315.8883,315.8882,881.440.15%2
Feb 5, 202683,365.8083,615.4082,617.0083,191.0882,757.292.15%187
Feb 4, 202682,342.4582,691.8881,443.8981,443.8981,019.21-1.66%28
Feb 3, 202683,640.3683,889.9582,816.6882,816.6882,384.842.57%36
Feb 2, 202681,019.5881,369.0180,745.0280,745.0280,323.98-0.46%5
Jan 28, 202681,518.7781,518.7781,119.4181,119.4180,696.43-0.82%33
Jan 27, 202682,067.8982,067.8981,768.3781,793.3381,366.833.08%11
Jan 26, 202679,397.1979,397.1979,347.2779,347.2778,933.521.05%37
Jan 23, 202678,373.8378,798.1578,373.8378,523.5978,114.141.94%1,058
Jan 22, 202675,503.4677,150.8075,403.6277,026.0076,624.363.73%36
Jan 21, 202673,781.2374,255.4673,781.2374,255.4673,868.273.26%35
Jan 20, 202671,934.2072,083.9671,884.2871,909.2471,534.283.78%11
Jan 16, 202668,764.3069,637.9068,764.3069,288.4668,927.16-0.82%29
Jan 14, 202670,786.0570,786.0569,662.8669,862.5469,498.25-3.38%22
Jan 12, 202674,754.6674,754.6672,208.7672,308.6071,931.55-3.53%55
Jan 9, 202675,129.0675,278.8274,954.3474,954.3474,563.501.32%10
Jan 8, 202673,980.9173,980.9173,980.9173,980.9173,595.140.34%6
Jan 7, 202673,481.7174,005.8773,481.7173,731.3173,346.84-1.14%1,841
Jan 6, 202675,628.2575,628.2574,579.9474,579.9474,191.050.03%6
Jan 5, 202674,255.4674,804.5874,255.4674,554.9874,166.22-0.27%22
Jan 2, 202674,754.6674,754.6674,754.6674,754.6674,364.86-0.23%1
Dec 24, 202575,171.7975,244.5174,856.6574,929.3773,233.57-0.13%30
Dec 23, 202575,874.7875,874.7875,026.3475,026.3473,328.341.21%20
Dec 19, 202574,953.6274,953.6274,129.4274,129.4272,451.710.86%11
Dec 18, 202573,499.1573,499.1573,499.1573,499.1571,835.711.10%5
Dec 17, 202572,165.8872,699.1972,068.9272,699.1971,053.86-1.74%20
Dec 16, 202574,638.4874,638.4873,983.9773,983.9772,309.56-2.34%318
Dec 15, 202575,753.5775,753.5775,753.5775,753.5774,039.112.90%1
Dec 12, 202573,256.7473,620.3573,256.7473,620.3571,954.170.83%2
Dec 11, 202573,014.3273,014.3273,014.3273,014.3271,361.86-0.26%3
Dec 9, 202572,723.4373,208.2572,723.4373,208.2571,551.40-0.79%14
Dec 5, 202578,177.6978,177.6973,062.8173,790.0472,120.02-6.68%1,845
Dec 4, 202579,050.3779,074.6179,050.3779,074.6177,284.992.71%6
Dec 1, 202577,208.0477,208.0476,989.8776,989.8775,247.43-0.72%7
Nov 28, 202577,353.4977,547.4277,353.4977,547.4275,792.36-1.54%12
Nov 26, 202578,759.4778,759.4778,759.4778,759.4776,976.991.91%31
Nov 25, 202576,480.8177,280.7676,408.0877,280.7675,531.744.01%4
Nov 21, 202574,323.3574,323.3574,299.1074,299.1072,617.561.86%20
Nov 20, 202572,941.6072,941.6072,941.6072,941.6071,290.78-0.43%305
Nov 18, 202574,832.4174,856.6573,256.7473,256.7471,598.78-4.97%33
Nov 17, 202576,917.1577,086.8476,917.1577,086.8475,342.20-0.75%5
Nov 14, 202577,668.6277,668.6277,668.6277,668.6275,910.822.07%4
Nov 13, 202576,311.1276,311.1276,092.9576,092.9574,370.811.62%8
Nov 11, 202573,935.4974,880.8973,862.7674,880.8973,186.181.85%548
Nov 10, 202573,329.4673,887.0073,329.4673,523.3971,859.40-0.79%9
Nov 6, 202574,953.6274,953.6274,105.1874,105.1872,428.020.07%10
Nov 5, 202573,450.6674,299.1073,450.6674,056.6972,380.641.43%17
Nov 4, 202573,014.3273,014.3273,014.3273,014.3271,361.86-0.36%3
Nov 3, 202573,256.7473,280.9873,256.7473,280.9871,622.482.37%2
Oct 31, 202570,469.0071,584.1070,469.0071,584.1069,964.000.58%135
Oct 30, 202571,147.7671,172.0071,147.7671,172.0069,561.230.72%2
Oct 29, 202571,196.2471,196.2470,662.9370,662.9369,063.69-4.55%15