Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) 10 years ago, it would be worth $3,830.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,220.34, while $1000 invested 1 year ago would be worth $955.85. This corresponds to total returns of 283.08%, 322.03%, -4.41%, respectively, with annualized returns of 14.37%, 33.35%, -4.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.01 | 4.98 | 4.98 | 5.03 | 4.96 | 5.66M |
| November 10, 2026 | 4.96 | 4.84 | 4.84 | 4.96 | 4.76 | 16.1M |
| November 09, 2026 | 4.82 | 4.95 | 4.95 | 4.99 | 4.81 | 19.43M |
| November 06, 2026 | 4.75 | 4.81 | 4.81 | 4.86 | 4.72 | 19.94M |
| November 05, 2026 | 4.66 | 4.56 | 4.56 | 4.68 | 4.53 | 14.01M |
| November 04, 2026 | 4.55 | 4.62 | 4.62 | 4.64 | 4.52 | 12.29M |
| November 03, 2026 | 4.38 | 4.42 | 4.42 | 4.48 | 4.34 | 22.55M |
| November 02, 2026 | 4.53 | 4.52 | 4.52 | 4.59 | 4.49 | 4.43M |
| October 30, 2026 | 4.53 | 4.54 | 4.54 | 4.59 | 4.47 | 12.1M |
| October 29, 2026 | 4.7 | 4.64 | 4.64 | 4.74 | 4.56 | 15.7M |
| October 28, 2026 | 4.71 | 4.66 | 4.66 | 4.72 | 4.54 | 14.76M |
| October 27, 2026 | 4.86 | 4.75 | 4.75 | 4.87 | 4.64 | 25.94M |
| October 26, 2026 | 5.27 | 4.73 | 4.73 | 5.32 | 4.51 | 54.76M |
| October 23, 2026 | 6.36 | 6.4 | 6.4 | 6.43 | 6.23 | 10.48M |
| October 22, 2026 | 6.33 | 6.27 | 6.27 | 6.35 | 6.2 | 8.99M |
| October 21, 2026 | 6.44 | 6.32 | 6.32 | 6.48 | 6.32 | 8.03M |
| October 20, 2026 | 6.45 | 6.4 | 6.4 | 6.55 | 6.39 | 16.83M |
| October 19, 2026 | 6.39 | 6.3 | 6.3 | 6.42 | 6.26 | 8M |
| October 16, 2026 | 6.33 | 6.26 | 6.26 | 6.35 | 6.2 | 11.05M |
| October 15, 2026 | 6.22 | 6.26 | 6.26 | 6.34 | 6.2 | 10.06M |
| October 14, 2026 | 6.32 | 6.42 | 6.42 | 6.47 | 6.26 | 8.79M |
| October 13, 2026 | 6.5 | 6.45 | 6.45 | 6.56 | 6.43 | 9.4M |
| October 12, 2026 | 6.72 | 6.73 | 6.73 | 6.74 | 6.68 | 4.8M |
| October 09, 2026 | 6.71 | 6.74 | 6.74 | 6.79 | 6.63 | 15.68M |
| October 08, 2026 | 6.37 | 6.59 | 6.59 | 6.67 | 6.35 | 17.62M |
| October 07, 2026 | 6.42 | 6.37 | 6.37 | 6.43 | 6.33 | 15.62M |
| October 06, 2026 | 6.41 | 6.41 | 6.41 | 6.46 | 6.33 | 11.95M |
| October 05, 2026 | 6.23 | 6.26 | 6.26 | 6.36 | 6.17 | 28.18M |
| October 02, 2026 | 5.33 | 5.38 | 5.38 | 5.38 | 5.2 | 9.29M |
| October 01, 2026 | 5.28 | 5.26 | 5.26 | 5.31 | 5.17 | 6.1M |
| September 30, 2026 | 5.27 | 5.31 | 5.31 | 5.35 | 5.25 | 5.83M |
| September 29, 2026 | 5.09 | 5.18 | 5.18 | 5.2 | 5.07 | 6.27M |
| September 28, 2026 | 5.09 | 5.14 | 5.14 | 5.18 | 5.07 | 5.43M |
| September 25, 2026 | 5.17 | 5.18 | 5.18 | 5.2 | 5.09 | 3.88M |
| September 24, 2026 | 5.2 | 5.15 | 5.15 | 5.22 | 5.12 | 8.11M |
| September 23, 2026 | 5.36 | 5.17 | 5.17 | 5.39 | 5.17 | 8.43M |
| September 22, 2026 | 5.39 | 5.39 | 5.39 | 5.43 | 5.36 | 9.72M |
| September 21, 2026 | 5.43 | 5.44 | 5.44 | 5.48 | 5.36 | 5.56M |
| September 18, 2026 | 5.28 | 5.31 | 5.31 | 5.35 | 5.26 | 7.84M |
| September 17, 2026 | 5.32 | 5.28 | 5.28 | 5.33 | 5.16 | 5.49M |
| September 16, 2026 | 5.19 | 5.28 | 5.28 | 5.29 | 5.17 | 7.63M |
| September 15, 2026 | 5.2 | 5.24 | 5.24 | 5.3 | 5.2 | 6.32M |
| September 11, 2026 | 5.35 | 5.29 | 5.29 | 5.35 | 5.26 | 6.86M |
| September 10, 2026 | 5.14 | 5.32 | 5.32 | 5.33 | 5.13 | 7.74M |
| September 09, 2026 | 5.22 | 5.18 | 5.18 | 5.27 | 5.16 | 4.51M |
| September 08, 2026 | 5.3 | 5.27 | 5.27 | 5.37 | 5.25 | 9.66M |
| September 04, 2026 | 5.02 | 5.15 | 5.15 | 5.23 | 5.02 | 6.06M |
| September 03, 2026 | 5.21 | 5.13 | 5.13 | 5.21 | 5.08 | 6.99M |
| September 02, 2026 | 5 | 5.09 | 5.09 | 5.16 | 4.95 | 22.14M |
| September 01, 2026 | 4.9 | 4.87 | 4.87 | 5.03 | 4.86 | 14.42M |
| August 31, 2026 | 4.91 | 4.86 | 4.86 | 4.96 | 4.85 | 12.63M |
| August 28, 2026 | 4.83 | 4.87 | 4.87 | 4.89 | 4.75 | 22.81M |
| August 27, 2026 | 4.84 | 4.82 | 4.82 | 4.88 | 4.79 | 12.38M |
| August 26, 2026 | 4.91 | 4.85 | 4.85 | 4.93 | 4.84 | 6.97M |
| August 25, 2026 | 4.66 | 4.8 | 4.8 | 4.81 | 4.6 | 6.95M |
| August 24, 2026 | 4.51 | 4.63 | 4.63 | 4.67 | 4.51 | 12.68M |
| August 21, 2026 | 4.49 | 4.61 | 4.61 | 4.64 | 4.49 | 13.3M |
| August 20, 2026 | 4.55 | 4.46 | 4.46 | 4.6 | 4.45 | 9.74M |
| August 19, 2026 | 4.62 | 4.57 | 4.57 | 4.68 | 4.57 | 7.6M |
| August 18, 2026 | 4.54 | 4.55 | 4.55 | 4.59 | 4.52 | 8.71M |