Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BCBA:SBSP3)
Argentina
· Delayed Price · Currency is ARS 42,920
+2,380 (5.87%)
At close: Mar 4, 2026
BCBA:SBSP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 42,020.00 | 42,920.00 | 42,020.00 | 42,920.00 | 42,920.00 | 5.87% | 221 |
| Mar 3, 2026 | 40,540.00 | 40,540.00 | 40,520.00 | 40,540.00 | 40,540.00 | -9.67% | 1,574 |
| Mar 2, 2026 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | 44,880.00 | 2.09% | 6 |
| Feb 27, 2026 | 43,960.00 | 43,960.00 | 43,960.00 | 43,960.00 | 43,960.00 | -3.21% | 45 |
| Feb 26, 2026 | 45,420.00 | 45,420.00 | 45,420.00 | 45,420.00 | 45,420.00 | 0.58% | 21 |
| Feb 25, 2026 | 44,600.00 | 45,160.00 | 44,600.00 | 45,160.00 | 45,160.00 | 7.17% | 2,615 |
| Feb 23, 2026 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | 42,140.00 | -1.59% | 1 |
| Feb 20, 2026 | 42,560.00 | 43,080.00 | 42,560.00 | 42,820.00 | 42,820.00 | 0.42% | 58 |
| Feb 19, 2026 | 42,700.00 | 42,700.00 | 42,640.00 | 42,640.00 | 42,640.00 | 1.19% | 67 |
| Feb 18, 2026 | 42,600.00 | 42,600.00 | 42,140.00 | 42,140.00 | 42,140.00 | -0.71% | 7,746 |
| Feb 13, 2026 | 42,440.00 | 42,440.00 | 42,440.00 | 42,440.00 | 42,440.00 | -3.68% | 3 |
| Feb 11, 2026 | 44,080.00 | 44,080.00 | 43,240.00 | 44,060.00 | 44,060.00 | 3.96% | 16 |
| Feb 10, 2026 | 41,800.00 | 42,380.00 | 41,800.00 | 42,380.00 | 42,380.00 | 1.78% | 14 |
| Feb 5, 2026 | 41,880.00 | 42,060.00 | 41,640.00 | 41,640.00 | 41,640.00 | 1.26% | 130 |
| Feb 4, 2026 | 41,140.00 | 41,140.00 | 41,120.00 | 41,120.00 | 41,120.00 | -2.00% | 3,652 |
| Feb 3, 2026 | 41,480.00 | 41,960.00 | 41,480.00 | 41,960.00 | 41,960.00 | 3.05% | 1,693 |
| Jan 28, 2026 | 40,400.00 | 40,720.00 | 40,400.00 | 40,720.00 | 40,720.00 | -1.45% | 4 |
| Jan 27, 2026 | 41,320.00 | 41,320.00 | 41,320.00 | 41,320.00 | 41,320.00 | 3.15% | 1,000 |
| Jan 26, 2026 | 39,780.00 | 40,060.00 | 39,380.00 | 40,060.00 | 40,060.00 | 1.42% | 715 |
| Jan 23, 2026 | 39,860.00 | 39,860.00 | 39,500.00 | 39,500.00 | 39,500.00 | 1.49% | 92 |
| Jan 22, 2026 | 37,960.00 | 38,960.00 | 37,800.00 | 38,920.00 | 38,920.00 | 4.01% | 28 |
| Jan 21, 2026 | 37,000.00 | 37,420.00 | 36,820.00 | 37,420.00 | 37,420.00 | 4.41% | 22 |
| Jan 20, 2026 | 35,840.00 | 35,840.00 | 35,840.00 | 35,840.00 | 35,840.00 | 1.76% | 9 |
| Jan 19, 2026 | 34,820.00 | 35,220.00 | 34,820.00 | 35,220.00 | 35,220.00 | 0.17% | 6 |
| Jan 15, 2026 | 35,160.00 | 35,160.00 | 35,160.00 | 35,160.00 | 35,160.00 | 0.06% | 29 |
| Jan 14, 2026 | 35,140.00 | 35,140.00 | 35,140.00 | 35,140.00 | 35,140.00 | -5.89% | 15 |
| Jan 8, 2026 | 37,280.00 | 37,500.00 | 37,280.00 | 37,340.00 | 37,340.00 | -1.06% | 2,221 |
| Jan 6, 2026 | 37,760.00 | 37,760.00 | 37,740.00 | 37,740.00 | 37,740.00 | 1.07% | 1,171 |
| Jan 2, 2026 | 37,380.00 | 37,380.00 | 37,340.00 | 37,340.00 | 37,340.00 | 3.61% | 3 |
| Dec 29, 2025 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | -6.39% | 1 |
| Dec 19, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,456.93 | -0.88% | 2 |
| Dec 15, 2025 | 38,840.00 | 38,840.00 | 38,840.00 | 38,840.00 | 38,796.55 | -2.90% | 24 |
| Dec 9, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 39,955.25 | -1.91% | 1 |
| Dec 4, 2025 | 40,780.00 | 40,780.00 | 40,780.00 | 40,780.00 | 40,734.38 | 1.75% | 2 |
| Dec 3, 2025 | 40,760.00 | 40,760.00 | 40,080.00 | 40,080.00 | 40,035.16 | -2.86% | 6 |
| Dec 2, 2025 | 41,180.00 | 41,580.00 | 41,180.00 | 41,260.00 | 41,213.84 | 4.19% | 6 |
| Dec 1, 2025 | 41,000.00 | 41,000.00 | 39,600.00 | 39,600.00 | 39,555.70 | -3.41% | 700 |
| Nov 28, 2025 | 37,260.00 | 41,000.00 | 37,260.00 | 41,000.00 | 40,954.14 | 11.53% | 9 |
| Nov 27, 2025 | 39,000.00 | 39,000.00 | 36,000.00 | 36,760.00 | 36,718.88 | -5.01% | 4 |
| Nov 20, 2025 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 38,656.71 | -0.05% | 2 |
| Nov 11, 2025 | 38,360.00 | 39,060.00 | 38,360.00 | 38,720.00 | 38,676.69 | 1.57% | 14 |
| Nov 10, 2025 | 38,120.00 | 38,120.00 | 38,120.00 | 38,120.00 | 38,077.36 | -0.52% | 5 |
| Nov 7, 2025 | 38,320.00 | 38,320.00 | 38,320.00 | 38,320.00 | 38,277.13 | 0.47% | 1 |
| Nov 6, 2025 | 38,140.00 | 38,140.00 | 38,140.00 | 38,140.00 | 38,097.33 | 1.98% | 1 |
| Nov 3, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,358.16 | 2.30% | 4 |
| Oct 31, 2025 | 36,560.00 | 36,560.00 | 36,560.00 | 36,560.00 | 36,519.10 | 0.38% | 2 |
| Oct 30, 2025 | 36,920.00 | 36,920.00 | 36,420.00 | 36,420.00 | 36,379.26 | -1.35% | 8 |
| Oct 29, 2025 | 36,900.00 | 36,920.00 | 36,500.00 | 36,920.00 | 36,878.70 | 1.99% | 4,268 |
| Oct 28, 2025 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,159.50 | -5.14% | 1,467 |
| Oct 23, 2025 | 38,520.00 | 38,520.00 | 38,160.00 | 38,160.00 | 38,117.31 | -2.50% | 23 |
| Oct 22, 2025 | 39,420.00 | 39,420.00 | 39,000.00 | 39,140.00 | 39,096.22 | 0.88% | 1,608 |
| Oct 21, 2025 | 35,000.00 | 39,160.00 | 35,000.00 | 38,800.00 | 38,756.60 | 16.52% | 198 |
| Oct 14, 2025 | 36,520.00 | 36,520.00 | 33,280.00 | 33,300.00 | 33,262.75 | -8.82% | 1,292 |
| Oct 6, 2025 | 36,340.00 | 36,600.00 | 36,340.00 | 36,520.00 | 36,479.15 | 0.50% | 8 |
| Oct 3, 2025 | 36,460.00 | 36,900.00 | 36,340.00 | 36,340.00 | 36,299.35 | -2.99% | 7,293 |
| Oct 2, 2025 | 38,760.00 | 38,760.00 | 37,300.00 | 37,460.00 | 37,418.10 | -6.21% | 13 |
| Oct 1, 2025 | 38,800.00 | 39,940.00 | 38,300.00 | 39,940.00 | 39,895.32 | 8.95% | 8 |
| Sep 29, 2025 | 35,700.00 | 36,660.00 | 35,700.00 | 36,660.00 | 36,618.99 | -3.98% | 41 |
| Sep 19, 2025 | 38,560.00 | 38,560.00 | 38,180.00 | 38,180.00 | 38,137.29 | 1.01% | 1,323 |
| Sep 18, 2025 | 37,720.00 | 37,800.00 | 37,720.00 | 37,800.00 | 37,757.72 | 6.24% | 13 |
| Sep 17, 2025 | 35,500.00 | 35,580.00 | 35,480.00 | 35,580.00 | 35,540.20 | 0.57% | 6 |
| Sep 16, 2025 | 35,360.00 | 35,440.00 | 34,700.00 | 35,380.00 | 35,340.42 | -1.06% | 17,097 |
| Sep 15, 2025 | 35,760.00 | 35,760.00 | 35,760.00 | 35,760.00 | 35,720.00 | 4.75% | 1 |
| Sep 12, 2025 | 34,320.00 | 34,500.00 | 34,140.00 | 34,140.00 | 34,101.81 | -0.18% | 10 |
| Sep 11, 2025 | 34,020.00 | 34,200.00 | 34,020.00 | 34,200.00 | 34,161.74 | 4.65% | 6 |
| Sep 10, 2025 | 32,680.00 | 32,680.00 | 32,680.00 | 32,680.00 | 32,643.44 | -0.97% | 2 |
| Sep 9, 2025 | 33,080.00 | 33,100.00 | 33,000.00 | 33,000.00 | 32,963.08 | -1.26% | 34 |
| Sep 8, 2025 | 33,000.00 | 33,440.00 | 33,000.00 | 33,420.00 | 33,382.61 | 3.71% | 152 |
| Sep 5, 2025 | 32,225.00 | 32,225.00 | 32,225.00 | 32,225.00 | 32,188.95 | 5.48% | 11 |
| Sep 4, 2025 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,515.83 | 0.16% | 20 |