Companhia de Saneamento Básico do Estado de São Paulo - SABESP - SBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.14	24.03	24.03	24.16	23.97	586,844
September 25, 2025	24.41	24.06	24.05	24.43	24.05	586,699
September 24, 2025	24.67	24.58	24.58	24.73	24.54	860,145
September 23, 2025	24.42	25	25	25	24.39	932,209
September 22, 2025	24.38	24.17	24.17	24.45	23.95	1.49M
September 19, 2025	24.78	24.56	24.56	24.89	24.43	1.83M
September 18, 2025	24.03	24.39	24.39	24.6	23.93	1.44M
September 17, 2025	23.86	23.97	23.97	24.17	23.8	1.43M
September 16, 2025	24.01	23.87	23.87	24.01	23.64	859,836
September 15, 2025	23.83	23.98	23.98	24.05	23.81	920,443
September 12, 2025	23.21	23.47	23.47	23.53	23.15	844,525
September 11, 2025	23.11	23.59	23.59	23.64	23.09	1.97M
September 10, 2025	22.88	23.11	23.11	23.21	22.8	896,600
September 09, 2025	23.25	22.82	22.82	23.37	22.82	680,354
September 08, 2025	22.95	23.19	23.19	23.2	22.76	1.43M
September 05, 2025	22.98	23.16	23.16	23.22	22.94	1.84M
September 04, 2025	22.25	22.42	22.42	22.46	22.15	640,248
September 03, 2025	22.14	22.13	22.13	22.27	22.02	1.14M
September 02, 2025	21.9	22.15	22.15	22.37	21.88	1.66M
August 29, 2025	22.52	22.65	22.65	22.74	22.44	967,583
August 28, 2025	22.27	22.42	22.42	22.7	22.2	1.28M
August 27, 2025	21.62	22.16	22.16	22.18	21.61	984,700
August 26, 2025	21.87	21.5	21.5	21.93	21.23	941,419
August 25, 2025	22.03	22.09	22.09	22.27	22.03	600,300
August 22, 2025	21.35	21.95	21.95	22.01	21.32	830,400
August 21, 2025	21.26	21.33	21.33	21.49	21.18	820,538
August 20, 2025	20.98	21.04	21.04	21.18	20.97	787,300
August 19, 2025	21.12	20.96	20.96	21.29	20.89	1.22M
August 18, 2025	21.76	21.96	21.96	22.04	21.75	604,220
August 15, 2025	21.74	21.59	21.59	21.81	21.48	667,800
August 14, 2025	22.06	21.7	21.7	22.39	21.7	1.28M
August 13, 2025	22.65	22.33	22.33	22.82	22.17	2.41M
August 12, 2025	22.04	22.73	22.73	22.88	21.65	3.34M
August 11, 2025	20.29	20.31	20.31	20.4	20	867,900
August 08, 2025	20.58	20.49	20.49	20.66	20.38	1.11M
August 07, 2025	20.13	20.55	20.55	20.66	20.08	1.12M
August 06, 2025	19.65	20.01	20.01	20.02	19.62	1.14M
August 05, 2025	19.68	19.52	19.52	19.8	19.52	659,700
August 04, 2025	19.79	19.59	19.59	19.85	19.47	493,004
August 01, 2025	19.89	19.51	19.51	19.91	19.45	1.29M
July 31, 2025	18.97	19.28	19.28	19.39	18.93	1.14M
July 30, 2025	19.06	19.52	19.52	19.78	18.97	2.09M
July 29, 2025	19.06	19.24	19.24	19.45	19.03	1.93M
July 28, 2025	19.16	19.14	19.14	19.16	18.88	1.72M
July 25, 2025	19.7	19.31	19.31	19.7	19.23	1.57M
July 24, 2025	19.79	19.72	19.72	19.86	19.63	788,348
July 23, 2025	19.78	20.1	20.1	20.12	19.69	1.03M
July 22, 2025	20.05	19.71	19.71	20.06	19.66	967,746
July 21, 2025	19.9	19.89	19.89	20.02	19.77	685,322
July 18, 2025	20.23	19.75	19.75	20.36	19.7	696,300
July 17, 2025	19.99	20.18	20.18	20.23	19.89	571,936
July 16, 2025	19.93	20.19	20.19	20.26	19.8	790,046
July 15, 2025	20	20.07	20.07	20.11	19.75	1.07M
July 14, 2025	20.01	19.89	19.89	20.07	19.88	550,900
July 11, 2025	20.06	20.1	20.1	20.12	19.81	1.41M
July 10, 2025	19.86	20.12	20.12	20.24	19.62	2.82M
July 09, 2025	20.96	20.61	20.61	21.03	20.54	587,653
July 08, 2025	20.91	20.96	20.96	21.02	20.69	948,000
July 07, 2025	21.59	21.12	21.12	21.64	21.02	915,100
July 03, 2025	21.45	21.74	21.74	21.85	21.45	679,014

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) NYSE