Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SBS Historical Return
If you invested $1000 in Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) 10 years ago, it would be worth $3,673.61 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,408.33, while $1000 invested 1 year ago would be worth $1,152.51. This corresponds to total returns of 267.36%, 340.83%, 15.25%, respectively, with annualized returns of 13.89%, 34.54%, 15.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SBS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.62 | 4.58 | 4.58 | 4.64 | 4.55 | 13.53M |
| August 14, 2026 | 4.54 | 4.6 | 4.6 | 4.62 | 4.48 | 12.82M |
| August 13, 2026 | 4.86 | 4.68 | 4.68 | 4.99 | 4.6 | 31.86M |
| August 12, 2026 | 5.08 | 5.1 | 5.1 | 5.11 | 5.02 | 7.66M |
| August 11, 2026 | 5.2 | 5.03 | 5.03 | 5.23 | 5.01 | 7.96M |
| August 10, 2026 | 5.28 | 5.21 | 5.21 | 5.28 | 5.18 | 5.79M |
| August 07, 2026 | 5.41 | 5.31 | 5.31 | 5.45 | 5.28 | 4.15M |
| August 06, 2026 | 5.42 | 5.37 | 5.37 | 5.46 | 5.36 | 4.06M |
| August 05, 2026 | 5.53 | 5.43 | 5.43 | 5.64 | 5.42 | 3.79M |
| August 04, 2026 | 5.52 | 5.43 | 5.43 | 5.52 | 5.39 | 8.14M |
| August 03, 2026 | 5.49 | 5.43 | 5.43 | 5.49 | 5.34 | 6.23M |
| July 31, 2026 | 5.5 | 5.45 | 5.45 | 5.54 | 5.45 | 6.12M |
| July 30, 2026 | 5.33 | 5.47 | 5.47 | 5.49 | 5.31 | 8.54M |
| July 29, 2026 | 5.48 | 5.26 | 5.26 | 5.49 | 5.24 | 10.76M |
| July 28, 2026 | 5.72 | 5.52 | 5.52 | 5.77 | 5.51 | 7.83M |
| July 27, 2026 | 5.64 | 5.68 | 5.68 | 5.7 | 5.62 | 4.13M |
| July 23, 2026 | 5.7 | 5.73 | 5.73 | 5.74 | 5.64 | 7.8M |
| July 22, 2026 | 5.7 | 5.83 | 5.83 | 5.86 | 5.7 | 5.09M |
| July 21, 2026 | 5.73 | 5.68 | 5.68 | 5.74 | 5.6 | 3.45M |
| July 20, 2026 | 5.77 | 5.75 | 5.75 | 5.82 | 5.72 | 4.45M |
| July 17, 2026 | 5.7 | 5.75 | 5.75 | 5.82 | 5.7 | 3.97M |
| July 16, 2026 | 5.81 | 5.79 | 5.79 | 5.91 | 5.75 | 6.01M |
| July 15, 2026 | 5.97 | 5.92 | 5.92 | 6 | 5.89 | 5.25M |
| July 14, 2026 | 6.02 | 5.97 | 5.97 | 6.04 | 5.95 | 4.23M |
| July 13, 2026 | 6.01 | 5.93 | 5.93 | 6.04 | 5.9 | 3.17M |
| July 10, 2026 | 6 | 6.06 | 6.06 | 6.09 | 6 | 4.97M |
| July 09, 2026 | 5.73 | 5.84 | 5.84 | 5.89 | 5.71 | 7.82M |
| July 08, 2026 | 5.7 | 5.7 | 5.7 | 5.74 | 5.67 | 4.52M |
| July 07, 2026 | 5.78 | 5.72 | 5.72 | 5.83 | 5.68 | 4.16M |
| July 06, 2026 | 5.84 | 5.81 | 5.81 | 5.86 | 5.75 | 4.66M |
| July 02, 2026 | 5.8 | 5.75 | 5.75 | 5.87 | 5.74 | 4.24M |
| July 01, 2026 | 5.7 | 5.75 | 5.75 | 5.78 | 5.65 | 6.97M |
| June 30, 2026 | 5.68 | 5.78 | 5.78 | 5.83 | 5.65 | 7.47M |
| June 29, 2026 | 5.7 | 5.81 | 5.81 | 5.83 | 5.7 | 8.43M |
| June 26, 2026 | 5.67 | 5.79 | 5.79 | 5.81 | 5.65 | 7.4M |
| June 25, 2026 | 5.62 | 5.63 | 5.63 | 5.69 | 5.53 | 8.59M |
| June 24, 2026 | 5.46 | 5.53 | 5.53 | 5.55 | 5.42 | 11.77M |
| June 23, 2026 | 5.37 | 5.48 | 5.48 | 5.51 | 5.35 | 6.28M |
| June 22, 2026 | 5.35 | 5.42 | 5.42 | 5.48 | 5.32 | 7.44M |
| June 18, 2026 | 5.31 | 5.25 | 5.25 | 5.39 | 5.21 | 7.59M |
| June 17, 2026 | 5.55 | 5.38 | 5.38 | 5.6 | 5.36 | 4.57M |
| June 16, 2026 | 5.58 | 5.51 | 5.51 | 5.6 | 5.5 | 10.04M |
AD
