Mail

SBSP3.SA - Companhia de Saneamento Básico do Estado de São Paulo - SABESP

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	53.70	53.70	52.70	53.30	53.30	1,148,500
26 May 2023	51.69	53.91	51.59	53.49	53.49	6,575,600
25 May 2023	51.04	51.37	50.17	51.33	51.33	2,425,900
24 May 2023	50.11	50.57	49.70	50.03	50.03	1,883,000
23 May 2023	50.57	51.60	49.97	50.48	50.48	1,298,500
22 May 2023	51.48	51.60	50.52	50.84	50.84	1,058,200
19 May 2023	50.91	51.54	50.66	51.03	51.03	3,454,900
18 May 2023	50.50	51.15	49.95	50.99	50.99	2,881,600
17 May 2023	51.26	51.97	50.31	50.56	50.56	1,820,600
16 May 2023	52.10	52.53	50.75	50.92	50.92	2,814,600
15 May 2023	52.18	53.14	51.99	52.37	52.37	2,347,800
12 May 2023	50.00	52.46	49.20	51.98	51.98	9,152,300
11 May 2023	47.51	49.20	47.51	48.46	48.46	3,899,500
10 May 2023	45.88	48.25	45.82	48.01	48.01	5,025,000
09 May 2023	45.78	46.67	45.78	46.14	46.14	1,355,700
08 May 2023	46.25	46.42	45.18	45.95	45.95	3,089,900
05 May 2023	46.35	46.63	45.04	45.84	45.84	4,057,800
04 May 2023	44.60	46.42	44.54	46.13	46.13	4,071,600
03 May 2023	44.10	44.60	43.78	44.12	44.12	2,340,200
02 May 2023	45.01	45.53	43.95	44.48	44.48	2,567,700
02 May 2023	1.276 Dividend
28 Apr 2023	46.69	46.69	45.32	46.13	44.85	5,178,200
27 Apr 2023	47.93	48.06	45.91	46.43	45.15	6,180,200
26 Apr 2023	48.51	49.13	47.90	47.93	46.60	3,933,600
25 Apr 2023	48.21	49.05	47.91	48.79	47.44	3,884,400
24 Apr 2023	48.47	49.47	48.20	48.67	47.32	4,080,700
20 Apr 2023	48.31	48.67	47.67	48.55	47.21	3,602,100
19 Apr 2023	47.45	48.30	46.76	48.11	46.78	3,659,400
18 Apr 2023	49.23	49.23	47.56	47.56	46.24	2,951,400
17 Apr 2023	49.69	49.71	48.19	48.96	47.61	3,545,700
14 Apr 2023	51.05	51.14	49.39	49.63	48.26	6,143,300
13 Apr 2023	51.60	51.76	50.77	51.33	49.91	2,152,700
12 Apr 2023	51.10	52.07	50.82	51.37	49.95	2,710,200
11 Apr 2023	50.25	51.58	49.98	51.00	49.59	4,021,200
10 Apr 2023	50.45	50.60	48.56	49.27	47.91	5,991,200
06 Apr 2023	49.86	50.75	49.76	50.20	48.81	1,892,200
05 Apr 2023	50.70	50.70	48.99	49.87	48.49	5,352,400
04 Apr 2023	50.88	51.45	50.46	50.79	49.39	1,705,100
03 Apr 2023	50.85	51.15	49.74	50.40	49.01	4,289,000
31 Mar 2023	51.00	51.23	50.04	50.61	49.21	1,998,300
30 Mar 2023	50.64	51.60	50.04	50.94	49.53	2,978,100
29 Mar 2023	49.67	50.12	48.81	49.89	48.51	3,282,300
28 Mar 2023	48.52	50.07	48.27	49.67	48.30	3,453,900
27 Mar 2023	47.52	48.99	47.31	48.64	47.29	4,021,600
24 Mar 2023	48.21	48.29	45.00	47.32	46.01	7,641,600
23 Mar 2023	49.92	50.20	47.45	48.21	46.88	2,685,700
22 Mar 2023	49.45	50.40	49.05	49.60	48.23	2,987,900
21 Mar 2023	50.65	50.65	49.08	49.44	48.07	3,295,400
20 Mar 2023	51.43	51.65	50.16	50.48	49.08	2,277,500
17 Mar 2023	53.00	53.06	51.36	51.75	50.32	5,362,900
16 Mar 2023	53.41	54.06	52.85	53.50	52.02	3,010,100
15 Mar 2023	51.92	53.75	51.42	53.37	51.89	2,578,500
14 Mar 2023	51.71	52.92	51.64	52.48	51.03	2,024,300
13 Mar 2023	50.45	52.14	49.94	51.78	50.35	4,558,000
10 Mar 2023	51.75	52.05	50.24	50.81	49.40	2,973,300
09 Mar 2023	53.11	53.40	51.54	52.13	50.69	3,124,600
08 Mar 2023	52.23	53.25	51.90	53.16	51.69	3,009,800
07 Mar 2023	51.21	52.12	51.16	51.90	50.46	1,290,400
06 Mar 2023	51.52	52.04	50.52	51.54	50.11	2,127,200
03 Mar 2023	51.90	52.25	51.25	51.42	50.00	1,060,100
02 Mar 2023	51.85	53.04	51.69	51.87	50.44	1,960,400
01 Mar 2023	52.98	53.02	51.34	52.08	50.64	3,510,300
28 Feb 2023	53.35	53.76	51.70	51.75	50.32	5,924,400
27 Feb 2023	52.71	53.70	52.46	53.36	51.88	2,389,600
24 Feb 2023	52.82	53.20	52.29	52.69	51.23	2,110,000
23 Feb 2023	53.68	53.76	52.21	52.71	51.25	2,540,200
22 Feb 2023	54.68	54.97	52.82	53.38	51.90	2,179,900
17 Feb 2023	54.78	55.78	54.51	55.05	53.53	3,135,900
16 Feb 2023	53.94	55.10	53.23	55.04	53.52	2,960,400
15 Feb 2023	54.20	55.65	53.80	54.40	52.90	3,737,500
14 Feb 2023	53.57	55.77	53.44	54.50	52.99	4,773,800
13 Feb 2023	52.97	53.80	52.70	53.50	52.02	1,879,700
10 Feb 2023	51.76	53.22	51.76	53.00	51.53	1,800,600
09 Feb 2023	52.64	53.64	51.72	52.08	50.64	9,534,500
08 Feb 2023	52.00	53.03	51.70	52.55	51.10	3,821,300
07 Feb 2023	53.92	53.92	51.39	51.67	50.24	3,271,800
06 Feb 2023	53.60	53.60	52.18	53.52	52.04	2,647,100
03 Feb 2023	55.53	55.58	53.25	53.50	52.02	3,043,400
02 Feb 2023	55.43	56.62	55.20	55.71	54.17	2,712,600
01 Feb 2023	55.37	56.43	54.83	55.60	54.06	2,993,900
31 Jan 2023	54.35	55.86	54.35	55.66	54.12	4,467,300
30 Jan 2023	53.71	55.05	53.58	54.06	52.56	2,037,500
27 Jan 2023	54.48	54.61	53.20	53.60	52.12	2,335,400
26 Jan 2023	54.70	54.96	53.71	54.06	52.56	1,808,000
25 Jan 2023	53.68	54.54	53.23	54.54	53.03	2,918,300
24 Jan 2023	52.70	53.83	52.42	53.83	52.34	3,152,800
23 Jan 2023	53.56	53.90	51.95	52.39	50.94	4,645,500
20 Jan 2023	55.26	55.47	52.90	53.60	52.12	4,792,000
19 Jan 2023	54.74	55.78	54.71	55.34	53.81	1,925,400
18 Jan 2023	55.68	55.98	54.91	55.19	53.66	4,605,400
17 Jan 2023	54.99	55.65	54.64	55.35	53.82	5,809,000
16 Jan 2023	55.09	55.15	53.84	54.85	53.33	1,685,900
13 Jan 2023	54.60	55.29	54.33	54.70	53.19	1,969,500
12 Jan 2023	55.77	56.55	54.77	55.17	53.64	4,737,100
11 Jan 2023	55.12	55.98	54.64	55.83	54.29	3,744,800
10 Jan 2023	54.20	55.42	54.20	55.19	53.66	1,907,800
09 Jan 2023	54.78	55.78	54.04	55.03	53.51	2,255,000
06 Jan 2023	54.69	55.37	54.36	54.93	53.41	1,667,100
05 Jan 2023	53.67	55.09	53.16	54.68	53.17	3,490,600
04 Jan 2023	53.31	53.99	52.50	53.35	51.87	1,982,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...