Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
137.42
-6.03 (-4.20%)
At close: Dec 5, 2025

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025143.60145.50136.31137.42137.42-4.20%5,838,500
Dec 4, 2025142.29143.70141.93143.45143.451.18%2,215,500
Dec 3, 2025143.95144.36141.19141.78141.78-1.46%2,786,000
Dec 2, 2025140.20144.68139.80143.88143.882.97%7,184,900
Dec 1, 2025140.48141.27139.31139.73139.73-0.89%2,721,600
Nov 28, 2025142.52142.52139.54140.99140.99-0.61%2,087,100
Nov 27, 2025141.67142.60141.33141.85141.850.26%1,229,100
Nov 26, 2025141.17142.94140.87141.48141.480.60%2,588,800
Nov 25, 2025141.70142.32139.35140.64140.640.01%2,016,000
Nov 24, 2025137.07140.62136.88140.62140.622.58%4,206,100
Nov 21, 2025137.01137.77135.70137.08137.080.30%2,747,500
Nov 19, 2025135.46137.89135.18136.67136.670.43%2,862,500
Nov 18, 2025139.10139.68135.95136.08136.08-2.17%3,292,500
Nov 17, 2025143.10143.29138.86139.10139.10-2.80%4,171,500
Nov 14, 2025140.75143.62140.75143.10143.101.67%4,726,400
Nov 13, 2025141.14143.25139.30140.75140.75-0.47%5,955,200
Nov 12, 2025138.00141.41136.99141.41141.412.72%4,159,000
Nov 11, 2025135.70139.23134.12137.66137.660.48%8,158,700
Nov 10, 2025138.28138.55136.01137.00137.00-0.08%2,279,100
Nov 7, 2025136.09137.21135.44137.11137.110.51%2,075,800
Nov 6, 2025137.19138.43136.12136.42136.420.12%3,637,300
Nov 5, 2025133.53137.04133.00136.26136.261.98%3,105,800
Nov 4, 2025133.27134.41132.52133.61133.610.23%1,740,100
Nov 3, 2025133.28133.44131.76133.30133.301.12%2,017,600
Oct 31, 2025132.79132.91130.91131.83131.83-0.03%1,804,800
Oct 30, 2025130.90132.90130.43131.87131.870.47%1,874,500
Oct 29, 2025131.99132.74131.18131.25131.25-0.45%1,404,100
Oct 28, 2025132.04132.40130.87131.84131.84-0.15%1,849,300
Oct 27, 2025133.80135.40130.87132.04132.04-0.80%2,156,400
Oct 24, 2025131.21133.68130.48133.11133.111.88%2,692,000
Oct 23, 2025130.70131.65130.07130.65130.650.42%1,983,700
Oct 22, 2025131.49131.80129.86130.10130.10-0.10%2,501,600
Oct 21, 2025129.93131.50129.56130.23130.23-0.05%2,385,600
Oct 20, 2025129.74131.12129.37130.29130.291.09%1,928,900
Oct 17, 2025128.36130.06128.36128.89128.89-0.09%3,816,500
Oct 16, 2025125.52129.37125.18129.00129.001.89%3,463,900
Oct 15, 2025123.93126.64123.04126.61126.611.43%4,683,000
Oct 14, 2025123.04125.84122.99124.83124.831.05%2,711,400
Oct 13, 2025123.00123.87122.63123.53123.531.08%3,182,300
Oct 10, 2025123.71124.43121.75122.21122.21-0.90%3,526,500
Oct 9, 2025124.49124.79122.32123.32123.32-0.44%2,234,500
Oct 8, 2025125.57125.96122.99123.86123.86-0.76%1,863,100
Oct 7, 2025126.50127.47123.94124.81124.81-1.99%2,105,000
Oct 6, 2025128.98128.98126.48127.34127.34-0.19%1,590,200
Oct 3, 2025127.51128.20126.82127.58127.580.24%2,100,100
Oct 2, 2025130.85131.10127.27127.27127.27-2.96%3,050,300
Oct 1, 2025132.47133.20130.15131.15131.15-0.77%3,620,900
Sep 30, 2025130.90132.39130.76132.17132.171.30%2,452,800
Sep 29, 2025127.73130.47127.73130.47130.471.62%3,138,200
Sep 26, 2025130.00130.18127.92128.39128.39-0.67%2,193,900
Sep 25, 2025130.56131.09129.05129.26129.26-1.42%3,240,400
Sep 24, 2025132.63132.66130.25131.12131.12-0.80%2,063,400
Sep 23, 2025129.79132.18129.58132.18132.182.02%2,750,400
Sep 22, 2025131.13131.56128.00129.56129.56-1.45%3,589,500
Sep 19, 2025129.81132.56129.57131.47131.471.62%4,655,200
Sep 18, 2025127.26130.45126.95129.37129.371.72%11,772,400
Sep 17, 2025126.50127.83126.06127.18127.180.54%4,394,500
Sep 16, 2025127.50128.00125.40126.50126.50-0.44%2,114,100
Sep 15, 2025126.55127.70126.11127.06127.061.30%1,862,700
Sep 12, 2025124.90125.82123.57125.43125.43-0.77%1,777,100
Sep 11, 2025125.17127.20124.87126.40126.401.23%2,290,500
Sep 10, 2025124.00125.53123.48124.87124.870.87%1,873,300
Sep 9, 2025125.43126.87123.79123.79123.79-0.99%2,489,100
Sep 8, 2025125.19125.67123.90125.03125.030.13%2,418,400
Sep 5, 2025122.49125.49122.31124.87124.872.70%2,561,800
Sep 4, 2025120.73122.32120.45121.59121.590.69%3,801,500
Sep 3, 2025120.61121.03120.12120.76120.760.02%2,529,800
Sep 2, 2025120.99122.00120.11120.73120.73-0.72%2,592,100
Sep 1, 2025121.27122.65120.77121.61121.61-0.72%1,561,000
Aug 29, 2025122.70123.42121.67122.49122.491.12%5,068,400
Aug 28, 2025121.88122.82120.51121.13121.130.87%2,167,300
Aug 27, 2025118.10120.19117.55120.09120.092.61%2,015,000
Aug 26, 2025119.27119.34115.53117.04117.04-1.96%2,855,300
Aug 25, 2025119.99120.78119.38119.38119.380.38%1,367,700
Aug 22, 2025116.91119.44116.26118.93118.932.01%2,097,400
Aug 21, 2025115.60117.91115.39116.59116.590.87%1,825,400
Aug 20, 2025115.63116.09114.62115.58115.580.30%1,857,100
Aug 19, 2025116.00117.26114.90115.23115.23-3.52%2,653,900
Aug 18, 2025116.68119.76116.41119.43119.432.56%1,931,000
Aug 15, 2025117.77118.30116.06116.45116.45-1.10%2,212,300
Aug 14, 2025118.26121.20117.61117.74117.74-1.72%2,657,600
Aug 13, 2025122.39123.37119.80119.80119.80-2.40%4,891,400
Aug 12, 2025116.26123.66116.00122.74122.7410.61%9,013,000
Aug 11, 2025111.05111.19109.07110.97110.97-0.56%2,399,800
Aug 8, 2025112.00112.98111.00111.59111.590.09%3,218,700
Aug 7, 2025110.01112.25108.95111.49111.491.93%3,691,100
Aug 6, 2025108.41109.50107.57109.38109.381.65%2,731,600
Aug 5, 2025107.96109.20107.03107.60107.60-0.90%3,508,000
Aug 4, 2025110.00110.37107.58108.58108.58-0.27%1,257,700
Aug 1, 2025109.71111.30108.14108.87108.870.52%4,034,800
Jul 31, 2025107.76108.57106.55108.31108.31-0.60%2,334,200
Jul 30, 2025106.92109.99106.40108.96108.961.92%3,043,000
Jul 29, 2025107.69108.27106.30106.91106.91-0.03%1,531,600
Jul 28, 2025107.10107.91105.80106.94106.94-0.47%2,653,700
Jul 25, 2025110.06110.18107.18107.45107.45-1.39%1,882,600
Jul 24, 2025109.45109.88108.78108.97108.97-1.78%1,880,000
Jul 23, 2025110.15111.40108.76110.94110.940.77%2,625,400
Jul 22, 2025111.36112.17109.66110.09110.09-1.01%2,459,700
Jul 21, 2025110.80111.47110.15111.21111.210.48%1,634,000
Jul 18, 2025111.27112.80110.36110.68110.68-1.61%3,668,000