Companhia de Saneamento Basico do Estado de Sao Paulo SABESP (SBSP3) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 24.47 | 25.27 | 24.42 | 25.23 | 25.23 | +3.96% | 25,003,500 | 0.99 |
| Nov 03, 2026 | 24.27 | 24.52 | 23.83 | 24.27 | 24.27 | -1.74% | 27,202,000 | 1.09 |
| Nov 02, 2026 | 24.70 | 25.07 | 24.21 | 24.70 | 24.70 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 24.87 | 25.07 | 24.21 | 24.70 | 24.70 | -1.75% | 23,470,801 | 0.94 |
| Oct 29, 2026 | 25.34 | 25.43 | 24.74 | 25.14 | 25.14 | +0.12% | 24,383,400 | 0.98 |
| Oct 28, 2026 | 25.33 | 25.47 | 24.50 | 25.11 | 25.11 | -1.65% | 32,215,600 | 1.31 |
| Oct 27, 2026 | 25.61 | 26.13 | 25.02 | 25.53 | 25.53 | +1.03% | 58,055,699 | 2.44 |
| Oct 26, 2026 | 25.27 | 26.44 | 24.48 | 25.27 | 25.27 | -20.98% | 88,819,000 | 3.88 |
| Oct 23, 2026 | 31.78 | 32.43 | 31.60 | 31.98 | 31.98 | +0.57% | 19,194,699 | 0.84 |
| Oct 22, 2026 | 31.82 | 32.11 | 31.50 | 31.80 | 31.80 | -0.72% | 16,366,700 | 0.72 |
| Oct 21, 2026 | 32.69 | 32.78 | 32.03 | 32.03 | 32.03 | -1.57% | 15,917,100 | 0.70 |
| Oct 20, 2026 | 32.60 | 33.10 | 32.29 | 32.54 | 32.54 | +1.09% | 23,745,301 | 1.04 |
| Oct 19, 2026 | 32.55 | 32.66 | 31.93 | 32.19 | 32.19 | -0.03% | 12,223,500 | 0.54 |
| Oct 16, 2026 | 32.03 | 32.31 | 31.62 | 32.20 | 32.20 | +1.04% | 44,307,699 | 1.99 |
| Oct 15, 2026 | 31.85 | 32.15 | 31.49 | 31.87 | 31.87 | -1.54% | 24,707,801 | 1.13 |
| Oct 14, 2026 | 31.98 | 32.71 | 31.67 | 32.37 | 32.37 | -0.52% | 28,376,801 | 1.31 |
| Oct 13, 2026 | 33.40 | 33.57 | 32.44 | 32.54 | 32.54 | -3.15% | 32,444,100 | 1.52 |
| Oct 12, 2026 | 33.60 | 34.17 | 33.36 | 33.60 | 33.60 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 33.58 | 34.17 | 33.36 | 33.60 | 33.60 | +0.72% | 36,903,500 | 1.76 |
| Oct 08, 2026 | 31.93 | 33.60 | 31.93 | 33.36 | 33.36 | +4.09% | 39,279,801 | 1.92 |
| Oct 07, 2026 | 32.06 | 32.41 | 31.86 | 32.05 | 32.05 | +0.06% | 24,842,801 | 1.22 |
| Oct 06, 2026 | 31.89 | 32.29 | 31.69 | 32.03 | 32.03 | +1.68% | 33,283,199 | 1.67 |
| Oct 05, 2026 | 30.93 | 32.00 | 30.50 | 31.50 | 31.50 | +11.58% | 64,903,300 | 3.41 |
| Oct 02, 2026 | 28.23 | 28.28 | 27.35 | 28.23 | 28.23 | +2.65% | 20,181,500 | 1.07 |
| Oct 01, 2026 | 27.60 | 27.63 | 27.02 | 27.50 | 27.50 | +0.26% | 21,224,900 | 1.14 |
| Sep 30, 2026 | 27.80 | 27.80 | 27.21 | 27.43 | 27.43 | +1.37% | 17,735,000 | 0.96 |
| Sep 29, 2026 | 26.75 | 27.14 | 26.44 | 27.06 | 27.06 | +1.16% | 16,228,800 | 0.88 |
| Sep 28, 2026 | 26.74 | 27.03 | 26.44 | 26.75 | 26.75 | -0.67% | 15,771,000 | 0.86 |
| Sep 25, 2026 | 26.76 | 27.06 | 26.59 | 26.93 | 26.93 | +0.11% | 11,724,200 | 0.63 |
| Sep 24, 2026 | 26.84 | 27.06 | 26.63 | 26.90 | 26.90 | +0.41% | 17,872,699 | 0.97 |
| Sep 23, 2026 | 27.36 | 27.67 | 26.70 | 26.79 | 26.79 | -2.79% | 24,400,199 | 1.33 |
| Sep 22, 2026 | 27.60 | 27.92 | 27.53 | 27.56 | 27.56 | -1.36% | 28,661,801 | 1.58 |
| Sep 21, 2026 | 27.70 | 28.08 | 27.40 | 27.94 | 27.94 | +2.31% | 18,045,100 | 0.99 |
| Sep 18, 2026 | 26.80 | 27.55 | 26.75 | 27.31 | 27.31 | +1.04% | 26,227,100 | 1.46 |
| Sep 17, 2026 | 27.36 | 27.54 | 26.66 | 27.03 | 27.03 | -0.22% | 14,952,700 | 0.83 |
| Sep 16, 2026 | 26.89 | 27.31 | 26.70 | 27.09 | 27.09 | +0.59% | 16,287,700 | 0.90 |
| Sep 15, 2026 | 27.14 | 27.35 | 26.87 | 26.93 | 26.93 | +0.34% | 13,559,500 | 0.75 |
| Sep 14, 2026 | 26.20 | 27.07 | 26.04 | 26.84 | 26.84 | -0.74% | 11,088,800 | 0.61 |
| Sep 11, 2026 | 27.04 | 27.33 | 27.01 | 27.04 | 27.04 | -0.92% | 18,520,400 | 1.03 |
| Sep 10, 2026 | 26.52 | 27.29 | 26.32 | 27.29 | 27.29 | +2.21% | 17,891,199 | 0.99 |
| Sep 09, 2026 | 26.70 | 26.93 | 26.40 | 26.70 | 26.70 | -0.48% | 12,141,200 | 0.67 |
| Sep 08, 2026 | 26.83 | 27.35 | 26.81 | 26.83 | 26.83 | +1.13% | 52,223,898 | 3.00 |
| Sep 07, 2026 | 26.53 | 26.81 | 25.78 | 26.53 | 26.53 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 26.13 | 26.81 | 25.78 | 26.53 | 26.53 | +1.07% | 25,213,400 | 1.44 |
| Sep 03, 2026 | 26.59 | 26.69 | 26.03 | 26.25 | 26.25 | +0.38% | 19,129,900 | 1.10 |
| Sep 02, 2026 | 26.15 | 26.37 | 25.26 | 26.15 | 26.15 | +4.18% | 34,552,301 | 2.02 |
| Sep 01, 2026 | 25.58 | 25.83 | 25.10 | 25.10 | 25.10 | -0.71% | 23,161,900 | 1.38 |
| Aug 31, 2026 | 25.50 | 25.63 | 25.11 | 25.28 | 25.28 | +0.16% | 16,452,600 | 0.97 |
| Aug 28, 2026 | 25.35 | 25.39 | 24.76 | 25.24 | 25.24 | +0.64% | 28,779,000 | 1.73 |
| Aug 27, 2026 | 24.90 | 25.28 | 24.77 | 25.08 | 25.08 | +0.08% | 14,538,100 | 0.88 |
