Companhia de Saneamento Básico do Estado de São Paulo - SABESP (BVMF:SBSP3)
Brazil · Delayed Price · Currency is BRL 133.39
+0.98 (0.74%)
At close: Dec 30, 2025
BVMF:SBSP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 134.00 | 134.00 | 132.45 | 133.39 | 133.39 | 0.74% | 2,217,600 |
| Dec 29, 2025 | 133.75 | 134.87 | 131.66 | 132.41 | 132.41 | -1.22% | 2,314,800 |
| Dec 26, 2025 | 135.50 | 135.52 | 131.96 | 134.05 | 134.05 | -2.13% | 2,109,700 |
| Dec 23, 2025 | 133.22 | 137.17 | 132.72 | 136.97 | 134.41 | 3.32% | 6,874,231 |
| Dec 22, 2025 | 132.52 | 132.80 | 130.17 | 132.57 | 130.10 | 0.12% | 2,186,661 |
| Dec 19, 2025 | 130.06 | 134.88 | 130.06 | 132.41 | 129.94 | 0.76% | 9,403,662 |
| Dec 18, 2025 | 129.17 | 132.21 | 128.88 | 131.41 | 128.96 | 1.20% | 2,600,167 |
| Dec 17, 2025 | 128.69 | 131.18 | 127.43 | 129.86 | 127.44 | -0.04% | 5,461,556 |
| Dec 16, 2025 | 133.15 | 133.16 | 129.91 | 129.91 | 127.49 | -3.77% | 3,409,881 |
| Dec 15, 2025 | 133.71 | 135.75 | 132.88 | 135.00 | 132.48 | 1.57% | 3,023,352 |
| Dec 12, 2025 | 131.11 | 133.39 | 130.84 | 132.91 | 130.43 | 1.74% | 2,261,207 |
| Dec 11, 2025 | 130.97 | 132.12 | 129.95 | 130.64 | 128.20 | -0.37% | 2,445,411 |
| Dec 10, 2025 | 132.42 | 133.29 | 129.95 | 131.12 | 128.68 | -0.97% | 3,006,363 |
| Dec 9, 2025 | 131.88 | 133.68 | 129.81 | 132.41 | 129.94 | -0.62% | 2,401,136 |
| Dec 8, 2025 | 134.51 | 134.96 | 131.23 | 133.24 | 130.75 | -0.17% | 3,370,549 |
| Dec 5, 2025 | 139.47 | 141.31 | 132.39 | 133.46 | 130.97 | -4.20% | 6,011,593 |
| Dec 4, 2025 | 138.19 | 139.56 | 137.84 | 139.32 | 136.72 | 1.18% | 2,281,182 |
| Dec 3, 2025 | 139.81 | 140.20 | 137.13 | 137.70 | 135.13 | -1.46% | 2,868,596 |
| Dec 2, 2025 | 136.16 | 140.51 | 135.78 | 139.74 | 137.13 | 2.97% | 7,397,910 |
| Dec 1, 2025 | 136.44 | 137.20 | 135.30 | 135.71 | 133.18 | -0.89% | 2,802,287 |
| Nov 28, 2025 | 138.42 | 138.42 | 135.52 | 136.93 | 134.38 | -0.61% | 2,148,976 |
| Nov 27, 2025 | 137.59 | 138.49 | 137.26 | 137.77 | 135.20 | 0.26% | 1,265,539 |
| Nov 26, 2025 | 137.11 | 138.82 | 136.81 | 137.41 | 134.84 | 0.60% | 2,665,549 |
| Nov 25, 2025 | 137.62 | 138.22 | 135.34 | 136.59 | 134.04 | 0.01% | 2,075,768 |
| Nov 24, 2025 | 133.12 | 136.57 | 132.94 | 136.57 | 134.02 | 2.58% | 4,330,797 |
| Nov 21, 2025 | 133.07 | 133.80 | 131.79 | 133.13 | 130.65 | 0.30% | 2,828,954 |
| Nov 19, 2025 | 131.56 | 133.92 | 131.29 | 132.74 | 130.26 | 0.43% | 2,947,364 |
| Nov 18, 2025 | 135.10 | 135.66 | 132.04 | 132.16 | 129.70 | -2.17% | 3,390,112 |
| Nov 17, 2025 | 138.98 | 139.16 | 134.86 | 135.10 | 132.58 | -2.80% | 4,295,172 |
| Nov 14, 2025 | 136.70 | 139.49 | 136.70 | 138.98 | 136.39 | 1.67% | 4,866,523 |
| Nov 13, 2025 | 137.08 | 139.13 | 135.29 | 136.70 | 134.15 | -0.47% | 6,131,753 |
| Nov 12, 2025 | 134.03 | 137.34 | 133.05 | 137.34 | 134.78 | 2.72% | 4,282,301 |
| Nov 11, 2025 | 131.79 | 135.22 | 130.26 | 133.70 | 131.20 | 0.48% | 8,400,580 |
| Nov 10, 2025 | 134.30 | 134.56 | 132.09 | 133.06 | 130.57 | -0.08% | 2,346,668 |
| Nov 7, 2025 | 132.17 | 133.26 | 131.54 | 133.16 | 130.68 | 0.51% | 2,137,341 |
| Nov 6, 2025 | 133.24 | 134.44 | 132.20 | 132.49 | 130.02 | 0.12% | 3,745,134 |
| Nov 5, 2025 | 129.69 | 133.09 | 129.17 | 132.34 | 129.87 | 1.98% | 3,197,877 |
| Nov 4, 2025 | 129.43 | 130.54 | 128.70 | 129.76 | 127.34 | 0.23% | 1,791,688 |
| Nov 3, 2025 | 129.44 | 129.60 | 127.97 | 129.46 | 127.05 | 1.12% | 2,077,415 |
| Oct 31, 2025 | 128.97 | 129.08 | 127.14 | 128.03 | 125.65 | -0.03% | 1,858,306 |
| Oct 30, 2025 | 127.13 | 129.07 | 126.67 | 128.07 | 125.68 | 0.47% | 1,930,073 |
| Oct 29, 2025 | 128.19 | 128.92 | 127.40 | 127.47 | 125.09 | -0.45% | 1,445,727 |
| Oct 28, 2025 | 128.24 | 128.59 | 127.10 | 128.04 | 125.66 | -0.15% | 1,904,126 |
| Oct 27, 2025 | 129.95 | 131.50 | 127.10 | 128.24 | 125.85 | -0.80% | 2,220,330 |
| Oct 24, 2025 | 127.43 | 129.83 | 126.72 | 129.28 | 126.87 | 1.88% | 2,771,809 |
| Oct 23, 2025 | 126.94 | 127.86 | 126.33 | 126.89 | 124.52 | 0.42% | 2,042,510 |
| Oct 22, 2025 | 127.70 | 128.01 | 126.12 | 126.35 | 124.00 | -0.10% | 2,575,764 |
| Oct 21, 2025 | 126.19 | 127.71 | 125.83 | 126.48 | 124.12 | -0.05% | 2,456,325 |
| Oct 20, 2025 | 126.00 | 127.35 | 125.65 | 126.54 | 124.18 | 1.09% | 1,986,085 |
| Oct 17, 2025 | 124.66 | 126.32 | 124.66 | 125.18 | 122.84 | -0.09% | 3,929,647 |