Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 82.50 | 82.74 | 81.81 | 82.30 | 82.30 | 2,997,300 |
| 26 Apr 2024 | 1.4404 Dividend | |||||
| 25 Apr 2024 | 82.44 | 83.00 | 82.00 | 82.57 | 81.13 | 3,285,400 |
| 24 Apr 2024 | 83.07 | 83.38 | 81.97 | 82.44 | 81.00 | 2,323,000 |
| 23 Apr 2024 | 82.50 | 84.50 | 81.84 | 83.10 | 81.65 | 2,215,900 |
| 22 Apr 2024 | 83.99 | 84.90 | 82.79 | 82.79 | 81.35 | 3,960,700 |
| 19 Apr 2024 | 82.71 | 84.49 | 82.10 | 84.49 | 83.02 | 6,802,500 |
| 18 Apr 2024 | 84.30 | 84.49 | 81.58 | 82.77 | 81.33 | 8,114,800 |
| 17 Apr 2024 | 80.22 | 81.93 | 79.93 | 81.44 | 80.02 | 3,325,600 |
| 16 Apr 2024 | 80.00 | 80.51 | 79.45 | 80.03 | 78.63 | 2,551,500 |
| 15 Apr 2024 | 80.82 | 80.86 | 79.94 | 80.65 | 79.24 | 2,361,500 |
| 12 Apr 2024 | 82.31 | 82.31 | 80.36 | 80.85 | 79.44 | 2,491,700 |
| 11 Apr 2024 | 83.68 | 83.78 | 82.25 | 82.37 | 80.93 | 1,647,200 |
| 10 Apr 2024 | 84.90 | 85.16 | 83.61 | 83.80 | 82.34 | 2,979,200 |
| 09 Apr 2024 | 84.50 | 85.40 | 84.26 | 84.96 | 83.48 | 2,500,200 |
| 08 Apr 2024 | 84.46 | 85.20 | 83.90 | 84.50 | 83.03 | 2,145,500 |
| 05 Apr 2024 | 83.88 | 84.43 | 83.37 | 84.16 | 82.69 | 1,681,200 |
| 04 Apr 2024 | 83.50 | 85.61 | 83.50 | 84.35 | 82.88 | 4,951,500 |
| 03 Apr 2024 | 82.13 | 83.67 | 81.31 | 83.48 | 82.02 | 3,070,800 |
| 02 Apr 2024 | 83.00 | 83.70 | 81.39 | 82.04 | 80.61 | 3,460,500 |
| 01 Apr 2024 | 84.70 | 84.70 | 83.10 | 83.90 | 82.44 | 2,340,800 |
| 28 Mar 2024 | 83.54 | 85.63 | 83.45 | 84.70 | 83.22 | 4,270,900 |
| 27 Mar 2024 | 82.52 | 83.55 | 81.11 | 83.29 | 81.84 | 3,550,100 |
| 26 Mar 2024 | 80.88 | 82.66 | 80.47 | 82.11 | 80.68 | 3,456,900 |
| 25 Mar 2024 | 80.30 | 81.03 | 79.34 | 80.96 | 79.55 | 2,923,000 |
| 22 Mar 2024 | 81.00 | 82.99 | 79.46 | 80.30 | 78.90 | 5,533,800 |
| 21 Mar 2024 | 78.51 | 79.19 | 78.10 | 78.74 | 77.37 | 3,387,600 |
| 20 Mar 2024 | 77.37 | 78.54 | 77.07 | 78.45 | 77.08 | 2,405,300 |
| 19 Mar 2024 | 76.20 | 77.78 | 76.20 | 77.38 | 76.03 | 2,792,600 |
| 18 Mar 2024 | 76.49 | 76.66 | 75.78 | 76.01 | 74.68 | 4,375,300 |
| 15 Mar 2024 | 76.59 | 77.03 | 76.02 | 76.50 | 75.17 | 2,395,700 |
| 14 Mar 2024 | 76.96 | 77.20 | 75.93 | 76.49 | 75.16 | 2,941,800 |
| 13 Mar 2024 | 76.73 | 77.63 | 76.47 | 76.82 | 75.48 | 2,774,000 |
| 12 Mar 2024 | 78.45 | 78.48 | 76.88 | 77.07 | 75.73 | 3,045,900 |
| 11 Mar 2024 | 79.74 | 80.14 | 78.08 | 78.10 | 76.74 | 3,462,600 |
| 08 Mar 2024 | 79.49 | 80.42 | 78.97 | 80.18 | 78.78 | 3,175,500 |
| 07 Mar 2024 | 79.62 | 79.69 | 78.72 | 79.69 | 78.30 | 2,004,700 |
| 06 Mar 2024 | 79.58 | 80.13 | 79.16 | 79.76 | 78.37 | 2,325,100 |
| 05 Mar 2024 | 79.97 | 79.97 | 78.59 | 79.19 | 77.81 | 3,169,400 |
| 04 Mar 2024 | 79.80 | 80.14 | 78.67 | 79.58 | 78.19 | 2,872,900 |
| 01 Mar 2024 | 79.17 | 80.09 | 78.64 | 79.67 | 78.28 | 2,129,100 |
| 29 Feb 2024 | 79.45 | 79.54 | 78.32 | 79.16 | 77.78 | 2,698,600 |
| 28 Feb 2024 | 79.40 | 79.95 | 78.43 | 79.55 | 78.16 | 2,563,500 |
| 27 Feb 2024 | 80.59 | 80.85 | 78.77 | 79.64 | 78.25 | 3,861,000 |
| 26 Feb 2024 | 80.23 | 81.14 | 80.06 | 80.26 | 78.86 | 1,920,100 |
| 23 Feb 2024 | 80.78 | 81.02 | 79.66 | 80.19 | 78.79 | 1,624,100 |
| 22 Feb 2024 | 79.86 | 81.59 | 79.85 | 80.78 | 79.37 | 2,783,100 |
| 21 Feb 2024 | 81.47 | 81.59 | 78.67 | 79.69 | 78.30 | 3,708,200 |
| 20 Feb 2024 | 81.75 | 82.43 | 80.96 | 81.44 | 80.02 | 2,287,800 |
| 19 Feb 2024 | 81.80 | 82.16 | 81.10 | 81.88 | 80.45 | 1,102,200 |
| 16 Feb 2024 | 80.67 | 81.93 | 79.82 | 81.44 | 80.02 | 2,302,200 |
| 15 Feb 2024 | 80.00 | 83.70 | 79.36 | 80.69 | 79.28 | 13,496,000 |
| 14 Feb 2024 | 78.67 | 79.09 | 77.85 | 78.99 | 77.61 | 2,139,200 |
| 09 Feb 2024 | 78.90 | 80.33 | 78.34 | 79.79 | 78.40 | 1,501,600 |
| 08 Feb 2024 | 80.58 | 80.73 | 78.72 | 78.97 | 77.59 | 2,319,900 |
| 07 Feb 2024 | 80.19 | 81.62 | 79.85 | 80.37 | 78.97 | 2,380,300 |
| 06 Feb 2024 | 79.88 | 80.53 | 79.19 | 80.31 | 78.91 | 1,479,700 |
| 05 Feb 2024 | 78.74 | 79.38 | 77.79 | 79.25 | 77.87 | 1,679,900 |
| 02 Feb 2024 | 78.40 | 79.21 | 77.78 | 78.74 | 77.37 | 2,821,400 |
| 01 Feb 2024 | 79.01 | 79.21 | 77.42 | 78.85 | 77.47 | 2,663,700 |
| 31 Jan 2024 | 78.40 | 80.25 | 78.31 | 78.86 | 77.48 | 3,693,300 |
| 30 Jan 2024 | 77.78 | 78.30 | 77.58 | 78.17 | 76.81 | 3,498,900 |
| 29 Jan 2024 | 77.04 | 77.89 | 76.66 | 77.59 | 76.24 | 1,927,800 |
| 26 Jan 2024 | 77.03 | 77.69 | 76.52 | 77.04 | 75.70 | 1,669,500 |
| 25 Jan 2024 | 76.64 | 77.28 | 76.03 | 77.09 | 75.75 | 2,444,900 |
| 24 Jan 2024 | 77.50 | 78.25 | 76.14 | 76.40 | 75.07 | 1,551,300 |
| 23 Jan 2024 | 76.21 | 77.32 | 75.80 | 77.26 | 75.91 | 4,305,600 |
| 22 Jan 2024 | 76.00 | 76.68 | 75.38 | 76.17 | 74.84 | 3,104,600 |
| 19 Jan 2024 | 75.90 | 76.54 | 75.01 | 76.00 | 74.67 | 4,700,700 |
| 18 Jan 2024 | 76.69 | 77.07 | 75.44 | 75.75 | 74.43 | 2,481,000 |
| 17 Jan 2024 | 76.19 | 76.87 | 75.80 | 76.63 | 75.29 | 3,041,200 |
| 16 Jan 2024 | 77.00 | 77.43 | 76.20 | 76.20 | 74.87 | 2,351,900 |
| 15 Jan 2024 | 77.00 | 77.80 | 76.92 | 77.30 | 75.95 | 1,345,800 |
| 12 Jan 2024 | 76.60 | 77.57 | 75.63 | 77.04 | 75.70 | 1,843,000 |
| 11 Jan 2024 | 74.56 | 77.42 | 74.09 | 76.59 | 75.25 | 6,432,800 |
| 10 Jan 2024 | 73.40 | 74.84 | 73.35 | 74.76 | 73.46 | 1,825,800 |
| 09 Jan 2024 | 72.72 | 73.68 | 72.24 | 73.45 | 72.17 | 1,191,300 |
| 08 Jan 2024 | 72.05 | 73.26 | 71.86 | 73.26 | 71.98 | 1,272,800 |
| 05 Jan 2024 | 72.40 | 72.95 | 72.02 | 72.35 | 71.09 | 1,336,400 |
| 04 Jan 2024 | 73.50 | 73.52 | 72.02 | 72.61 | 71.34 | 1,397,400 |
| 03 Jan 2024 | 73.55 | 74.07 | 73.22 | 73.47 | 72.19 | 1,300,000 |
| 02 Jan 2024 | 75.35 | 75.35 | 72.98 | 73.63 | 72.35 | 1,690,300 |
| 28 Dec 2023 | 74.86 | 75.37 | 74.46 | 75.37 | 74.06 | 1,581,200 |
| 27 Dec 2023 | 74.01 | 75.17 | 73.49 | 74.86 | 73.55 | 1,295,900 |
| 26 Dec 2023 | 75.33 | 75.60 | 73.88 | 74.15 | 72.86 | 1,805,800 |
| 22 Dec 2023 | 74.23 | 75.62 | 73.94 | 74.88 | 73.57 | 4,536,600 |
| 21 Dec 2023 | 73.45 | 74.78 | 72.81 | 74.24 | 72.94 | 3,248,100 |
| 20 Dec 2023 | 72.30 | 73.78 | 72.22 | 72.60 | 71.33 | 2,755,000 |
| 19 Dec 2023 | 72.48 | 73.60 | 71.92 | 72.78 | 71.51 | 2,903,300 |
| 18 Dec 2023 | 71.98 | 72.52 | 70.86 | 72.21 | 70.95 | 2,216,600 |
| 15 Dec 2023 | 71.25 | 72.28 | 70.77 | 71.17 | 69.93 | 2,980,800 |
| 14 Dec 2023 | 71.92 | 72.62 | 70.60 | 71.30 | 70.06 | 2,486,500 |
| 13 Dec 2023 | 69.48 | 71.91 | 69.40 | 71.45 | 70.20 | 4,360,100 |
| 12 Dec 2023 | 68.95 | 69.66 | 68.20 | 69.23 | 68.02 | 1,389,600 |
| 11 Dec 2023 | 67.66 | 69.04 | 67.15 | 68.95 | 67.75 | 2,452,000 |
| 08 Dec 2023 | 68.15 | 68.29 | 66.99 | 67.66 | 66.48 | 2,079,500 |
| 07 Dec 2023 | 68.94 | 69.18 | 67.28 | 67.94 | 66.75 | 6,076,400 |
| 06 Dec 2023 | 68.39 | 68.99 | 68.16 | 68.99 | 67.79 | 2,475,700 |
| 05 Dec 2023 | 68.55 | 69.00 | 67.73 | 67.98 | 66.79 | 2,189,900 |
| 04 Dec 2023 | 68.88 | 68.98 | 67.97 | 67.98 | 66.79 | 1,852,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.