Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil flag Brazil · Delayed Price · Currency is BRL
167.00
-2.86 (-1.68%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:SBSP3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026168.33168.33164.79166.60--1.92%2,167,700
Apr 27, 2026172.00172.70169.62169.86169.86-1.42%1,889,100
Apr 24, 2026173.24174.98171.91172.31172.310.13%7,622,200
Apr 23, 2026171.82176.59171.82172.09172.09-0.46%3,025,200
Apr 22, 2026175.00175.92172.32172.88172.88-1.80%3,641,600
Apr 20, 2026169.38176.49168.24176.04176.044.36%4,497,900
Apr 17, 2026170.31171.45168.05168.68168.680.46%12,178,100
Apr 16, 2026170.64170.78167.06167.90167.90-1.52%3,151,500
Apr 15, 2026168.80170.72167.35170.49170.490.90%5,026,200
Apr 14, 2026168.65170.87168.63168.97168.970.29%3,706,800
Apr 13, 2026169.70169.81167.00168.48168.48-1.18%5,156,500
Apr 10, 2026168.00171.73165.81170.50170.502.46%4,208,900
Apr 9, 2026162.00167.84161.39166.40166.403.30%3,194,900
Apr 8, 2026158.58162.69158.58161.08161.082.76%3,357,100
Apr 7, 2026155.50157.22154.05156.75156.750.47%1,844,500
Apr 6, 2026158.38158.39155.40156.02156.02-1.00%1,639,900
Apr 2, 2026152.40158.02152.40157.60157.600.94%2,231,700
Apr 1, 2026159.90159.90155.30156.13156.13-1.33%3,797,600
Mar 31, 2026156.75159.95155.02158.24158.242.69%4,004,000
Mar 30, 2026152.52155.29151.90154.10154.101.97%3,215,700
Mar 27, 2026151.85153.27150.28151.12151.12-1.13%2,363,300
Mar 26, 2026154.46155.98152.00152.84152.84-2.23%2,329,400
Mar 25, 2026155.00156.92153.86156.33156.332.37%2,403,900
Mar 24, 2026152.07153.59149.90152.71152.710.11%2,262,500
Mar 23, 2026150.89154.78150.88152.54152.542.72%2,844,100
Mar 20, 2026150.48151.92147.12148.50148.50-2.67%5,924,300
Mar 19, 2026145.22152.57143.88152.57151.743.78%2,658,772
Mar 18, 2026148.36149.43147.01147.01146.21-1.51%4,594,584
Mar 17, 2026146.32150.76145.39149.26148.452.66%5,033,689
Mar 16, 2026146.38147.60144.37145.39144.590.33%1,989,196
Mar 13, 2026145.69147.24143.64144.91144.120.62%3,804,414
Mar 12, 2026143.32145.81143.25144.01143.22-2.42%3,101,384
Mar 11, 2026145.87149.55145.55147.57146.77-0.20%1,799,991
Mar 10, 2026147.67149.63145.34147.87147.071.45%2,219,266
Mar 9, 2026144.57146.72141.16145.77144.970.86%3,007,432
Mar 6, 2026145.91146.51143.03144.53143.74-0.96%2,794,591
Mar 5, 2026149.18150.53145.11145.93145.13-3.45%2,108,789
Mar 4, 2026149.66152.43148.96151.15150.322.16%3,678,511
Mar 3, 2026147.29149.27144.55147.95147.14-3.09%4,247,226
Mar 2, 2026149.20153.84149.08152.66151.83-0.64%2,305,104
Feb 27, 2026153.75155.27151.86153.64152.80-1.02%4,519,363
Feb 26, 2026157.51158.50153.67155.23154.38-0.89%2,701,441
Feb 25, 2026154.75157.17153.86156.63155.771.87%2,637,939
Feb 24, 2026152.89153.96151.16153.75152.911.18%3,365,909
Feb 23, 2026152.46153.55151.12151.96151.13-0.59%1,926,095
Feb 20, 2026152.30153.90150.68152.85152.02-0.28%3,046,395
Feb 19, 2026152.56155.03151.30153.28152.450.92%2,703,444
Feb 18, 2026152.51153.64150.46151.89151.06-0.24%2,756,930
Feb 13, 2026148.86153.09147.26152.26151.42-0.09%2,324,435
Feb 12, 2026152.07154.74151.77152.39151.55-0.28%5,631,350
Feb 11, 2026152.24155.01150.67152.81151.981.39%2,942,528
Feb 10, 2026147.26151.15146.27150.72149.901.84%3,906,077
Feb 9, 2026143.72148.51143.23147.99147.183.04%1,945,626
Feb 6, 2026143.58145.77142.49143.62142.84-0.79%2,745,211
Feb 5, 2026143.71146.75143.71144.77143.981.02%2,508,330
Feb 4, 2026144.90145.74141.77143.30142.52-1.37%2,646,953
Feb 3, 2026144.68147.61144.36145.30144.501.39%3,232,093
Feb 2, 2026142.11144.12141.13143.31142.531.64%2,380,525
Jan 30, 2026139.52141.66139.52140.99140.221.14%3,775,167
Jan 29, 2026142.50142.50138.09139.41138.65-1.50%2,475,779
Jan 28, 2026141.23142.16139.13141.53140.760.90%2,944,331
Jan 27, 2026140.57142.92139.89140.27139.511.15%3,737,706
Jan 26, 2026138.80140.46136.41138.68137.92-0.18%2,920,993
Jan 23, 2026136.28140.47134.49138.93138.173.02%4,400,071
Jan 22, 2026131.79135.99131.75134.85134.123.25%5,887,862
Jan 21, 2026128.69131.26128.10130.61129.902.33%4,547,107
Jan 20, 2026123.79128.28123.17127.64126.943.10%4,120,421
Jan 19, 2026123.25124.22122.87123.80123.130.28%1,600,071
Jan 16, 2026123.92124.07121.09123.46122.79-0.49%5,191,142
Jan 15, 2026125.53125.54123.04124.07123.39-0.54%5,250,438
Jan 14, 2026124.94125.49122.74124.75124.070.38%3,088,062
Jan 13, 2026126.30127.06124.00124.28123.60-2.18%5,091,181
Jan 12, 2026131.02131.02126.35127.06126.36-3.22%3,858,401
Jan 9, 2026131.79132.79130.84131.29130.570.03%2,746,213
Jan 8, 2026129.59131.34128.92131.25130.531.35%2,754,927
Jan 7, 2026130.41131.11128.48129.50128.80-0.59%2,539,380
Jan 6, 2026132.55133.67129.88130.27129.56-0.59%2,499,216
Jan 5, 2026132.84132.84130.20131.05130.33-1.36%2,677,102
Jan 2, 2026133.67134.18131.80132.86132.13-0.24%3,043,390
Dec 30, 2025133.79133.79132.24133.18132.450.74%2,221,169
Dec 29, 2025133.54134.65131.45132.20131.48-1.22%2,318,525
Dec 26, 2025135.28135.30131.75133.84133.10-2.13%2,113,096
Dec 23, 2025133.01136.95132.50136.75133.453.32%6,885,296
Dec 22, 2025132.31132.59129.96132.36129.170.12%2,190,180
Dec 19, 2025129.86134.66129.86132.20129.020.76%9,418,799
Dec 18, 2025128.96132.00128.67131.20128.041.20%2,604,352
Dec 17, 2025128.48130.97127.23129.65126.53-0.04%5,470,347
Dec 16, 2025132.94132.95129.70129.70126.57-3.77%3,415,369
Dec 15, 2025133.49135.53132.67134.78131.531.57%3,028,218
Dec 12, 2025130.90133.17130.63132.70129.501.74%2,264,846
Dec 11, 2025130.76131.91129.74130.43127.28-0.37%2,449,347
Dec 10, 2025132.21133.07129.74130.91127.76-0.98%3,011,202
Dec 9, 2025131.67133.46129.60132.20129.02-0.62%2,405,001
Dec 8, 2025134.30134.74131.02133.03129.82-0.17%3,375,974
Dec 5, 2025139.24141.08132.17133.25130.04-4.20%6,021,270
Dec 4, 2025137.97139.34137.62139.10135.741.18%2,284,853
Dec 3, 2025139.58139.98136.90137.48134.16-1.46%2,873,212
Dec 2, 2025135.94140.29135.56139.51136.152.97%7,409,818
Dec 1, 2025136.22136.98135.08135.49132.22-0.89%2,806,797
Nov 28, 2025138.19138.19135.30136.71133.42-0.61%2,152,434