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 $3,179.31 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,841.67, while $1000 invested 1 year ago would be worth $1,067.13. This corresponds to total returns of 217.93%, 284.17%, 6.71%, respectively, with annualized returns of 12.26%, 30.87%, 6.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 5.66 | 5.57 | 5.57 | 5.68 | 5.51 | 7.45M |
| June 12, 2026 | 5.53 | 5.46 | 5.46 | 5.54 | 5.46 | 4.32M |
| June 11, 2026 | 5.42 | 5.47 | 5.47 | 5.52 | 5.32 | 6.73M |
| June 10, 2026 | 5.37 | 5.36 | 5.36 | 5.48 | 5.34 | 10.62M |
| June 09, 2026 | 5.37 | 5.42 | 5.42 | 5.44 | 5.31 | 5.6M |
| June 08, 2026 | 5.35 | 5.32 | 5.32 | 5.4 | 5.25 | 6.18M |
| June 05, 2026 | 5.32 | 5.35 | 5.35 | 5.45 | 5.32 | 9.89M |
| June 04, 2026 | 5.48 | 5.49 | 5.49 | 5.51 | 5.43 | 5.09M |
| June 03, 2026 | 5.4 | 5.4 | 5.4 | 5.57 | 5.34 | 10.27M |
| June 02, 2026 | 5.48 | 5.53 | 5.53 | 5.58 | 5.47 | 6.42M |
| June 01, 2026 | 5.48 | 5.46 | 5.46 | 5.53 | 5.43 | 7.31M |
| May 29, 2026 | 5.5 | 5.52 | 5.52 | 5.57 | 5.45 | 5.84M |
| May 28, 2026 | 5.67 | 5.58 | 5.58 | 5.74 | 5.57 | 3.08M |
| May 27, 2026 | 5.72 | 5.66 | 5.66 | 5.78 | 5.65 | 3.99M |