Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
144.76
-1.40 (-0.96%)
At close: Mar 6, 2026

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.14146.75143.26144.76144.76-0.96%2,790,100
Mar 5, 2026149.42150.77145.34146.16146.16-3.45%2,105,400
Mar 4, 2026149.90152.67149.20151.39151.392.16%3,672,600
Mar 3, 2026147.53149.51144.78148.19148.19-3.09%4,240,400
Mar 2, 2026149.44154.09149.32152.91152.91-0.64%2,301,400
Feb 27, 2026154.00155.52152.10153.89153.89-1.02%4,512,100
Feb 26, 2026157.76158.75153.92155.48155.48-0.89%2,697,100
Feb 25, 2026155.00157.42154.11156.88156.881.87%2,633,700
Feb 24, 2026153.14154.21151.40154.00154.001.18%3,360,500
Feb 23, 2026152.70153.80151.36152.20152.20-0.59%1,923,000
Feb 20, 2026152.54154.15150.92153.10153.10-0.28%3,041,500
Feb 19, 2026152.81155.28151.54153.53153.530.92%2,699,100
Feb 18, 2026152.76153.89150.70152.13152.13-0.24%2,752,500
Feb 13, 2026149.10153.34147.50152.50152.50-0.09%2,320,700
Feb 12, 2026152.31154.99152.01152.63152.63-0.28%5,622,300
Feb 11, 2026152.48155.26150.91153.06153.061.39%2,937,800
Feb 10, 2026147.50151.39146.50150.96150.961.84%3,899,800
Feb 9, 2026143.95148.75143.46148.23148.233.04%1,942,500
Feb 6, 2026143.81146.00142.72143.85143.85-0.79%2,740,800
Feb 5, 2026143.94146.99143.94145.00145.001.02%2,504,300
Feb 4, 2026145.13145.97142.00143.53143.53-1.37%2,642,700
Feb 3, 2026144.91147.85144.59145.53145.531.39%3,226,900
Feb 2, 2026142.34144.35141.36143.54143.541.64%2,376,700
Jan 30, 2026139.74141.89139.74141.22141.221.14%3,769,100
Jan 29, 2026142.73142.73138.31139.63139.63-1.50%2,471,800
Jan 28, 2026141.46142.39139.35141.76141.760.90%2,939,600
Jan 27, 2026140.80143.15140.11140.50140.501.15%3,731,700
Jan 26, 2026139.02140.69136.63138.90138.90-0.18%2,916,300
Jan 23, 2026136.50140.70134.71139.15139.153.02%4,393,000
Jan 22, 2026132.00136.21131.96135.07135.073.25%5,878,400
Jan 21, 2026128.90131.47128.31130.82130.822.33%4,539,800
Jan 20, 2026123.99128.49123.37127.84127.843.10%4,113,800
Jan 19, 2026123.45124.42123.07124.00124.000.27%1,597,500
Jan 16, 2026124.12124.27121.28123.66123.66-0.49%5,182,800
Jan 15, 2026125.73125.74123.24124.27124.27-0.54%5,242,000
Jan 14, 2026125.14125.69122.94124.95124.950.38%3,083,100
Jan 13, 2026126.50127.26124.20124.48124.48-2.18%5,083,000
Jan 12, 2026131.23131.23126.55127.26127.26-3.22%3,852,200
Jan 9, 2026132.00133.00131.05131.50131.500.03%2,741,800
Jan 8, 2026129.80131.55129.13131.46131.461.35%2,750,500
Jan 7, 2026130.62131.32128.69129.71129.71-0.59%2,535,300
Jan 6, 2026132.76133.88130.09130.48130.48-0.59%2,495,200
Jan 5, 2026133.05133.05130.41131.26131.26-1.36%2,672,800
Jan 2, 2026133.88134.40132.01133.07133.07-0.24%3,038,500
Dec 30, 2025134.00134.00132.45133.39133.390.74%2,217,600
Dec 29, 2025133.75134.87131.66132.41132.41-1.22%2,314,800
Dec 26, 2025135.50135.52131.96134.05134.05-2.13%2,109,700
Dec 23, 2025133.22137.17132.72136.97134.403.32%6,874,231
Dec 22, 2025132.52132.80130.17132.57130.080.12%2,186,661
Dec 19, 2025130.06134.88130.06132.41129.930.76%9,403,662
Dec 18, 2025129.17132.21128.88131.41128.951.20%2,600,167
Dec 17, 2025128.69131.18127.43129.86127.43-0.04%5,461,556
Dec 16, 2025133.15133.16129.91129.91127.47-3.77%3,409,881
Dec 15, 2025133.71135.75132.88135.00132.471.57%3,023,352
Dec 12, 2025131.11133.39130.84132.91130.421.74%2,261,207
Dec 11, 2025130.97132.12129.95130.64128.19-0.37%2,445,411
Dec 10, 2025132.42133.29129.95131.12128.66-0.97%3,006,363
Dec 9, 2025131.88133.68129.81132.41129.93-0.62%2,401,136
Dec 8, 2025134.51134.96131.23133.24130.74-0.17%3,370,549
Dec 5, 2025139.47141.31132.39133.46130.96-4.20%6,011,593
Dec 4, 2025138.19139.56137.84139.32136.711.18%2,281,182
Dec 3, 2025139.81140.20137.13137.70135.12-1.46%2,868,596
Dec 2, 2025136.16140.51135.78139.74137.122.97%7,397,910
Dec 1, 2025136.44137.20135.30135.71133.16-0.89%2,802,287
Nov 28, 2025138.42138.42135.52136.93134.36-0.61%2,148,976
Nov 27, 2025137.59138.49137.26137.77135.180.26%1,265,539
Nov 26, 2025137.11138.82136.81137.41134.830.60%2,665,549
Nov 25, 2025137.62138.22135.34136.59134.030.01%2,075,768
Nov 24, 2025133.12136.57132.94136.57134.012.58%4,330,797
Nov 21, 2025133.07133.80131.79133.13130.640.30%2,828,954
Nov 19, 2025131.56133.92131.29132.74130.250.43%2,947,364
Nov 18, 2025135.10135.66132.04132.16129.68-2.17%3,390,112
Nov 17, 2025138.98139.16134.86135.10132.56-2.80%4,295,172
Nov 14, 2025136.70139.49136.70138.98136.371.67%4,866,523
Nov 13, 2025137.08139.13135.29136.70134.13-0.47%6,131,753
Nov 12, 2025134.03137.34133.05137.34134.762.72%4,282,301
Nov 11, 2025131.79135.22130.26133.70131.190.48%8,400,580
Nov 10, 2025134.30134.56132.09133.06130.56-0.08%2,346,668
Nov 7, 2025132.17133.26131.54133.16130.670.51%2,137,341
Nov 6, 2025133.24134.44132.20132.49130.010.12%3,745,134
Nov 5, 2025129.69133.09129.17132.34129.861.98%3,197,877
Nov 4, 2025129.43130.54128.70129.76127.330.23%1,791,688
Nov 3, 2025129.44129.60127.97129.46127.031.12%2,077,415
Oct 31, 2025128.97129.08127.14128.03125.63-0.03%1,858,306
Oct 30, 2025127.13129.07126.67128.07125.670.47%1,930,073
Oct 29, 2025128.19128.92127.40127.47125.08-0.45%1,445,727
Oct 28, 2025128.24128.59127.10128.04125.64-0.15%1,904,126
Oct 27, 2025129.95131.50127.10128.24125.83-0.80%2,220,330
Oct 24, 2025127.43129.83126.72129.28126.851.88%2,771,809
Oct 23, 2025126.94127.86126.33126.89124.510.42%2,042,510
Oct 22, 2025127.70128.01126.12126.35123.99-0.10%2,575,764
Oct 21, 2025126.19127.71125.83126.48124.11-0.05%2,456,325
Oct 20, 2025126.00127.35125.65126.54124.171.09%1,986,085
Oct 17, 2025124.66126.32124.66125.18122.83-0.09%3,929,647
Oct 16, 2025121.91125.65121.58125.29122.941.89%3,566,593
Oct 15, 2025120.36122.99119.50122.96120.661.43%4,821,836
Oct 14, 2025119.50122.22119.45121.24118.961.05%2,791,784
Oct 13, 2025119.46120.30119.10119.97117.721.08%3,276,645
Oct 10, 2025120.15120.85118.24118.69116.47-0.90%3,631,049
Oct 9, 2025120.91121.20118.80119.77117.52-0.44%2,300,745