São Paulo - Delayed Quote
BRL
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3.SA)
24.70
-0.44
(-1.75%)
At close: October 30 at 5:05:52 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.87
25.07
24.21
24.70
24.70
23,474,300
Oct 29, 2026
25.34
25.43
24.75
25.14
25.14
24,391,200
Oct 28, 2026
25.33
25.47
24.51
25.11
25.11
32,281,600
Oct 27, 2026
25.61
26.13
25.02
25.53
25.53
58,066,800
Oct 26, 2026
25.50
26.31
24.50
25.27
25.27
88,915,900
Oct 23, 2026
31.78
32.43
31.60
31.98
31.98
19,223,900
Oct 22, 2026
31.82
32.11
31.50
31.80
31.80
16,422,300
Oct 21, 2026
32.69
32.78
32.03
32.03
32.03
15,925,000
Oct 20, 2026
32.60
33.10
32.29
32.54
32.54
23,747,400
Oct 19, 2026
32.55
32.66
31.93
32.19
32.19
12,246,400
Oct 16, 2026
32.03
32.31
31.62
32.20
32.20
44,433,600
Oct 15, 2026
31.85
32.15
31.49
31.87
31.87
24,709,000
Oct 14, 2026
31.98
32.71
31.67
32.37
32.37
28,382,500
Oct 13, 2026
33.40
33.57
32.44
32.54
32.54
32,454,500
Oct 9, 2026
33.58
34.17
33.36
33.60
33.60
36,908,600
Oct 8, 2026
31.93
33.60
31.93
33.36
33.36
39,377,300
Oct 7, 2026
32.06
32.41
31.86
32.05
32.05
24,849,700
Oct 6, 2026
31.89
32.29
31.70
32.03
32.03
33,300,100
Oct 5, 2026
30.93
32.00
30.50
31.50
31.50
64,928,000
Oct 2, 2026
28.28
28.28
27.35
28.23
28.23
20,331,000
Oct 1, 2026
27.80
27.80
27.02
27.58
27.58
21,233,100
Sep 30, 2026
27.80
27.80
27.21
27.43
27.43
17,769,400
Sep 29, 2026
26.75
27.14
26.44
27.06
27.06
16,274,700
Sep 28, 2026
26.74
27.02
26.45
26.75
26.75
15,779,400
Sep 25, 2026
26.76
27.06
26.59
26.93
26.93
11,729,300
Sep 24, 2026
26.84
27.06
26.63
26.90
26.90
17,877,900
Sep 23, 2026
27.36
27.67
26.70
26.79
26.79
24,402,000
Sep 22, 2026
27.60
27.92
27.53
27.56
27.56
28,666,900
Sep 21, 2026
27.70
28.08
27.40
27.94
27.94
18,055,700
Sep 18, 2026
26.80
27.55
26.75
27.31
27.31
26,257,700
Sep 17, 2026
27.36
27.54
26.68
27.03
27.03
14,953,200
Sep 16, 2026
26.89
27.31
26.70
27.09
27.09
16,298,200
Sep 15, 2026
27.14
27.35
26.87
26.93
26.93
13,568,300
Sep 14, 2026
26.20
27.07
26.04
26.84
26.84
11,098,000
Sep 11, 2026
27.29
27.33
27.01
27.04
27.04
18,527,800
Sep 10, 2026
26.52
27.29
26.32
27.29
27.29
17,941,000
Sep 9, 2026
26.70
26.93
26.40
26.70
26.70
12,181,700
Sep 8, 2026
26.99
27.35
26.81
26.83
26.83
52,245,300
Sep 4, 2026
26.13
26.81
25.78
26.53
26.53
25,214,200
Sep 3, 2026
26.59
26.69
26.03
26.25
26.25
19,138,800
Sep 2, 2026
25.35
26.37
25.26
26.15
26.15
34,568,000
Sep 1, 2026
25.58
25.83
25.10
25.10
25.10
23,173,000
Aug 31, 2026
25.50
25.63
25.11
25.28
25.28
16,463,300
Aug 28, 2026
25.35
25.39
24.76
25.24
25.24
28,781,200
Aug 27, 2026
24.90
25.28
24.78
25.08
25.08
14,538,300
Aug 26, 2026
24.86
25.55
24.71
25.06
25.06
25,221,700
Aug 25, 2026
23.91
24.76
23.76
24.69
24.69
27,226,600
Aug 24, 2026
23.55
24.12
23.32
23.86
23.86
36,812,600
Aug 21, 2026
23.51
23.93
23.24
23.75
23.75
28,308,400
Aug 20, 2026
23.62
23.90
23.17
23.31
23.31
27,073,100
Aug 19, 2026
24.10
24.19
23.64
23.88
23.88
14,248,800
Aug 18, 2026
23.77
23.85
23.50
23.65
23.65
12,125,100
Aug 17, 2026
23.80
24.27
23.66
23.80
23.80
22,336,900
Aug 14, 2026
24.22
24.38
23.39
23.79
23.79
64,907,900
Aug 13, 2026
25.55
25.81
23.90
24.28
24.28
77,515,700
Aug 12, 2026
26.01
26.39
25.78
26.12
26.12
15,239,700
Aug 11, 2026
26.52
26.65
25.83
25.99
25.99
15,023,700
Aug 10, 2026
26.79
26.88
26.37
26.55
26.55
9,979,100
Aug 7, 2026
27.27
27.68
26.80
26.89
26.89
11,296,800
Aug 6, 2026
27.55
27.77
27.25
27.39
27.39
7,497,900
Aug 5, 2026
28.19
28.73
27.71
27.71
27.71
13,291,300
Aug 4, 2026
28.09
28.20
27.53
28.01
28.01
13,833,200
Aug 3, 2026
28.04
28.15
27.08
27.57
27.57
9,558,300
Jul 31, 2026
27.68
27.83
27.53
27.70
27.70
13,227,100
Jul 30, 2026
26.80
27.57
26.74
27.41
27.41
15,041,900
Jul 29, 2026
28.27
28.29
26.61
26.61
26.61
30,255,800
Jul 28, 2026
29.56
29.67
28.06
28.27
28.27
14,960,000
Jul 27, 2026
28.53
28.98
28.51
28.87
28.87
7,174,500
Jul 24, 2026
28.71
28.75
28.30
28.38
28.38
9,301,900
Jul 23, 2026
29.01
29.11
28.52
28.75
28.75
36,430,800
Jul 22, 2026
28.86
29.47
28.54
29.29
29.29
13,804,700
Jul 21, 2026
28.90
29.04
28.28
28.60
28.60
7,206,700
Jul 20, 2026
29.22
29.42
28.98
28.98
28.98
6,845,700
Jul 17, 2026
29.22
29.63
29.09
29.22
29.22
12,795,800
Jul 16, 2026
30.15
30.15
29.24
29.30
29.30
9,671,700
Jul 15, 2026
30.21
30.35
29.91
29.98
29.98
8,790,500
Jul 14, 2026
30.51
30.61
30.22
30.34
30.34
6,275,100
Jul 13, 2026
31.11
31.18
30.22
30.37
30.37
6,037,200
Jul 10, 2026
30.88
31.11
30.64
31.11
31.11
13,427,200
Jul 9, 2026
29.41
30.13
29.26
30.00
30.00
12,846,400
Jul 8, 2026
29.24
29.47
29.15
29.25
29.25
5,788,200
Jul 7, 2026
29.88
29.95
29.05
29.47
29.47
10,316,400
Jul 6, 2026
30.00
30.28
29.67
29.71
29.71
6,942,800
Jul 3, 2026
30.19
30.65
30.08
30.37
30.37
10,456,600
Jul 2, 2026
30.06
30.27
29.71
29.91
29.91
9,089,800
Jul 1, 2026
29.10
29.88
28.97
29.85
29.85
13,525,600
Jun 30, 2026
29.25
30.00
29.09
29.64
29.64
26,400,000
Jun 29, 2026
29.70
29.93
29.34
29.65
29.65
10,873,100
Jun 26, 2026
28.90
29.82
28.90
29.60
29.60
18,308,700
Jun 25, 2026
28.57
29.33
28.57
28.90
28.90
15,848,700
Jun 24, 2026
28.11
28.73
28.05
28.47
28.47
17,000,200
Jun 23, 2026
27.57
28.42
27.55
28.16
28.16
13,227,500
Jun 22, 2026
27.07
28.05
27.06
27.91
27.91
19,070,400
Jun 19, 2026
26.97
27.23
26.85
26.96
26.96
16,536,700
Jun 18, 2026
27.34
27.63
26.81
26.90
26.90
14,742,000
Jun 17, 2026
27.67
28.21
27.28
27.46
27.46
12,813,600
Jun 16, 2026
28.33
28.49
27.80
27.80
27.80
17,023,500
Jun 15, 2026
27.97
28.45
27.77
27.87
27.87
17,643,000
Jun 12, 2026
27.55
28.14
27.54
27.54
27.54
11,033,900
Jun 11, 2026
27.36
28.04
27.27
27.85
27.85
13,557,300
Jun 10, 2026
27.60
28.12
27.49
27.52
27.52
14,446,000
Jun 9, 2026
27.70
27.92
27.34
27.69
27.69
14,678,200
Jun 8, 2026
27.47
27.67
27.13
27.27
27.27
13,517,100
Jun 5, 2026
27.01
27.68
26.71
27.34
27.34
16,867,800
Jun 3, 2026
27.17
27.93
27.02
27.23
27.23
24,893,300
Jun 2, 2026
27.52
27.95
27.39
27.69
27.69
14,159,800
Jun 1, 2026
27.96
28.03
27.28
27.28
27.28
10,347,400
May 29, 2026
28.12
28.45
27.52
27.95
27.95
28,279,900
May 28, 2026
28.55
28.93
28.16
28.16
28.16
15,289,700
May 27, 2026
29.13
29.18
28.52
28.56
28.56
11,753,300
May 26, 2026
29.00
29.06
28.44
28.77
28.77
16,071,400
May 25, 2026
28.86
29.10
28.59
29.10
29.10
7,623,100
May 22, 2026
28.30
28.54
27.97
28.46
28.46
11,035,800
May 21, 2026
28.82
29.01
28.39
28.62
28.62
11,822,100
May 20, 2026
28.72
29.44
28.37
29.15
29.15
20,170,300
May 19, 2026
28.60
29.15
28.46
28.54
28.54
12,289,200
May 18, 2026
28.99
29.38
28.84
29.16
29.16
9,288,000
May 15, 2026
28.98
29.24
28.70
29.03
29.03
15,759,800
May 14, 2026
29.10
29.77
29.10
29.52
29.52
13,431,400
May 13, 2026
29.75
29.84
29.07
29.10
29.10
33,428,300
May 12, 2026
30.32
30.39
29.44
29.55
29.55
15,932,400
May 11, 2026
30.74
31.13
30.36
30.42
30.42
12,445,700
May 8, 2026
32.04
32.15
30.97
31.13
31.13
13,556,100
May 7, 2026
32.36
32.83
31.56
31.66
31.66
14,443,800
May 6, 2026
33.54
33.70
32.32
32.87
32.87
16,700,300
May 5, 2026
32.53
33.37
32.35
33.29
33.29
12,156,900
May 4, 2026
33.18
33.64
32.67
32.84
32.84
14,908,400
Apr 30, 2026
33.22
33.62
33.02
33.15
33.15
12,468,200
Apr 29, 2026
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
33.40
33.89
32.80
32.99
32.99
9,484,100
Apr 28, 2026
33.67
33.67
32.96
33.40
33.40
12,319,000
Apr 27, 2026
34.40
34.54
33.92
33.97
33.97
9,450,000
Apr 24, 2026
34.65
35.00
34.38
34.46
34.46
38,136,000
Apr 23, 2026
34.36
35.32
34.36
34.42
34.42
15,128,500
Apr 22, 2026
35.00
35.18
34.46
34.58
34.58
18,242,500
Apr 20, 2026
33.88
35.30
33.65
35.21
35.21
22,489,500
Apr 17, 2026
34.06
34.29
33.61
33.74
33.74
60,905,500
Apr 16, 2026
34.13
34.16
33.41
33.58
33.58
15,760,000
Apr 15, 2026
33.76
34.14
33.47
34.10
34.10
25,150,500
Apr 14, 2026
33.73
34.17
33.73
33.79
33.79
18,616,000
Apr 13, 2026
33.94
33.96
33.40
33.70
33.70
25,782,500
Apr 10, 2026
33.60
34.35
33.16
34.10
34.10
21,059,000
Apr 9, 2026
32.40
33.57
32.28
33.28
33.28
15,988,000
Apr 8, 2026
31.72
32.54
31.72
32.22
32.22
16,804,500
Apr 7, 2026
31.10
31.44
30.81
31.35
31.35
9,244,000
Apr 6, 2026
31.68
31.68
31.08
31.20
31.20
8,208,500
Apr 2, 2026
30.48
31.60
30.48
31.52
31.52
11,161,500
Apr 1, 2026
31.98
31.98
31.06
31.23
31.23
19,023,000
Mar 31, 2026
31.35
31.97
31.00
31.65
31.65
20,027,000
Mar 30, 2026
30.50
31.06
30.38
30.82
30.82
16,078,500
Mar 27, 2026
30.37
30.65
30.06
30.22
30.22
11,820,000
Mar 26, 2026
30.89
31.20
30.40
30.57
30.57
11,691,500
Mar 25, 2026
31.00
31.38
30.77
31.27
31.27
12,032,500
Mar 24, 2026
30.41
30.72
29.98
30.54
30.54
11,357,500
Mar 23, 2026
30.18
30.96
30.18
30.51
30.51
14,220,500
Mar 20, 2026
0.166685
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
30.10
30.38
29.42
29.70
29.70
29,660,500
Mar 20, 2026
1.00161:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
29.04
30.51
28.78
30.51
30.35
13,390,521
Mar 18, 2026
29.67
29.89
29.40
29.40
29.24
23,017,994
Mar 17, 2026
29.26
30.15
29.08
29.85
29.69
25,262,602
Mar 16, 2026
29.28
29.52
28.87
29.08
28.92
9,960,508
Mar 13, 2026
29.14
29.45
28.73
28.98
28.82
19,034,592
Mar 12, 2026
28.66
29.16
28.65
28.80
28.64
15,515,937
Mar 11, 2026
29.17
29.91
29.11
29.51
29.35
9,005,473
Mar 10, 2026
29.53
29.93
29.07
29.57
29.41
11,098,337
Mar 9, 2026
28.91
29.34
28.23
29.15
28.99
15,064,211
Mar 6, 2026
29.18
29.30
28.61
28.91
28.75
13,990,485
Mar 5, 2026
29.84
30.11
29.02
29.19
29.03
10,546,951
Mar 4, 2026
29.93
30.48
29.79
30.23
30.06
18,392,560
Mar 3, 2026
29.46
29.85
28.91
29.59
29.43
21,236,131
Mar 2, 2026
29.84
30.77
29.82
30.53
30.37
11,525,524
Feb 27, 2026
30.75
31.05
30.37
30.73
30.56
22,599,321
Feb 26, 2026
31.50
31.70
30.73
31.05
30.88
13,507,209
Feb 25, 2026
30.95
31.43
30.77
31.33
31.15
13,189,698
Feb 24, 2026
30.58
30.79
30.23
30.75
30.58
16,829,548
Feb 23, 2026
30.49
30.71
30.22
30.39
30.23
9,630,478
Feb 20, 2026
30.46
30.78
30.14
30.57
30.40
15,235,987
Feb 19, 2026
30.51
31.01
30.26
30.66
30.49
13,517,225
Feb 18, 2026
30.50
30.73
30.09
30.38
30.21
13,784,654
Feb 13, 2026
29.77
30.62
29.45
30.45
30.28
11,622,179
Feb 12, 2026
30.41
30.95
30.35
30.48
30.31
28,156,753
Feb 11, 2026
30.45
31.00
30.13
30.56
30.40
14,713,147
Feb 10, 2026
29.45
30.23
29.25
30.14
29.98
19,530,389
Feb 9, 2026
28.74
29.70
28.65
29.60
29.44
9,728,135
Feb 6, 2026
28.72
29.15
28.50
28.72
28.57
13,726,561
Feb 5, 2026
28.74
29.35
28.74
28.95
28.80
12,541,657
Feb 4, 2026
28.98
29.15
28.35
28.66
28.50
13,234,771
Feb 3, 2026
28.94
29.52
28.91
29.06
28.90
16,160,473
Feb 2, 2026
28.42
28.82
28.23
28.66
28.51
11,902,630
Jan 30, 2026
27.90
28.33
27.90
28.20
28.04
18,879,843
Jan 29, 2026
28.50
28.50
27.62
27.88
27.73
12,378,895
Jan 28, 2026
28.25
28.43
27.83
28.31
28.15
14,721,660
Jan 27, 2026
28.11
28.58
27.98
28.05
27.90
18,690,038
Jan 26, 2026
27.76
28.09
27.28
27.74
27.58
14,604,973
Jan 23, 2026
27.26
28.09
26.90
27.79
27.63
22,000,860
Jan 22, 2026
26.36
27.20
26.35
26.97
26.82
29,439,315
Jan 21, 2026
25.74
26.25
25.62
26.12
25.98
22,735,540
Jan 20, 2026
24.76
25.66
24.63
25.53
25.39
20,602,112
Jan 19, 2026
24.65
24.84
24.57
24.76
24.62
8,000,358
Jan 16, 2026
24.78
24.81
24.22
24.69
24.56
25,969,738
Jan 15, 2026
25.11
25.11
24.61
24.81
24.68
26,252,192
Jan 14, 2026
24.99
25.10
24.55
24.95
24.81
15,440,315
Jan 13, 2026
25.26
25.41
24.80
24.86
24.72
25,455,913
Jan 12, 2026
26.20
26.20
25.27
25.41
25.27
19,292,006
Jan 9, 2026
26.36
26.56
26.17
26.26
26.11
13,731,068
Jan 8, 2026
25.92
26.27
25.78
26.25
26.11
13,774,638
Jan 7, 2026
26.08
26.22
25.70
25.90
25.76
12,696,906
Jan 6, 2026
26.51
26.73
25.98
26.05
25.91
12,496,083
Jan 5, 2026
26.57
26.57
26.04
26.21
26.07
13,385,513
Jan 2, 2026
26.73
26.84
26.36
26.57
26.43
15,218,459
Dec 30, 2025
26.76
26.76
26.45
26.64
26.49
11,105,849
Dec 29, 2025
26.71
26.93
26.29
26.44
26.30
11,592,631
Dec 26, 2025
0.527929
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
27.06
27.06
26.35
26.77
26.62
10,566,482
Dec 26, 2025
1.029647:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
26.60
27.39
26.50
27.35
26.68
34,426,491
Dec 22, 2025
26.46
26.52
25.99
26.47
25.82
10,950,906
Dec 19, 2025
25.97
26.93
25.97
26.44
25.79
47,124,428
Dec 18, 2025
25.79
26.40
25.73
26.24
25.59
13,021,766
Dec 17, 2025
25.70
26.19
25.45
25.93
25.29
27,351,742
Dec 16, 2025
26.59
26.59
25.94
25.94
25.30
17,076,855
Dec 15, 2025
26.70
27.11
26.53
26.96
26.29
15,141,097
Dec 12, 2025
26.18
26.63
26.13
26.54
25.88
11,324,239
Dec 11, 2025
26.15
26.38
25.95
26.09
25.44
12,246,740
Dec 10, 2025
26.44
26.61
25.95
26.18
25.54
15,056,014
Dec 9, 2025
26.33
26.69
25.92
26.44
25.79
12,025,010
Dec 8, 2025
26.86
26.95
26.20
26.61
25.95
16,879,876
Dec 5, 2025
27.85
28.22
26.43
26.65
25.99
30,107,388
Dec 4, 2025
27.59
27.87
27.52
27.82
27.13
11,424,275
Dec 3, 2025
27.92
28.00
27.38
27.50
26.82
14,366,071
Dec 2, 2025
27.19
28.06
27.11
27.90
27.21
37,049,098
Dec 1, 2025
27.24
27.40
27.02
27.10
26.43
14,033,991
Nov 28, 2025
27.64
27.64
27.06
27.34
26.67
10,766,819
Nov 27, 2025
27.47
27.65
27.41
27.51
26.83
6,337,881
Nov 26, 2025
27.38
27.72
27.32
27.44
26.76
13,349,205
Nov 25, 2025
27.48
27.60
27.02
27.27
26.60
10,395,549
Nov 24, 2025
26.58
27.27
26.55
27.27
26.60
21,688,849
Nov 21, 2025
26.57
26.72
26.32
26.58
25.93
14,167,545
Nov 19, 2025
26.27
26.74
26.22
26.50
25.85
14,760,545
Nov 18, 2025
26.98
27.09
26.36
26.39
25.74
16,977,850
Nov 17, 2025
27.75
27.79
26.93
26.98
26.31
21,510,433
Nov 14, 2025
27.30
27.85
27.30
27.75
27.07
24,400,664
Nov 13, 2025
27.37
27.78
27.01
27.30
26.62
30,708,122
Nov 12, 2025
26.76
27.42
26.57
27.42
26.75
21,445,977
Nov 11, 2025
26.32
27.00
26.01
26.70
26.04
42,070,520
Nov 10, 2025
26.82
26.87
26.38
26.57
25.91
11,752,230
Nov 7, 2025
26.39
26.61
26.27
26.59
25.93
10,708,550
Nov 6, 2025
26.61
26.85
26.40
26.46
25.80
18,755,819
Nov 5, 2025
25.91
26.58
25.79
26.42
25.77
16,016,674
Nov 4, 2025
25.84
26.07
25.70
25.91
25.27
8,972,864
Nov 3, 2025
25.85
25.88
25.55
25.85
25.21
10,403,799
Oct 31, 2025
25.75
25.78
25.39
25.57
24.94
9,308,554
Oct 30, 2025
25.39
25.77
25.29
25.57
24.94
9,686,011
