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

$20.10

$0.02 (-0.1%)
Last update: 04:00 PM EST
Day's range
$19.81
Day's range
$20.12

5 DAY PERFORMANCE

-4.10%

1 MONTH PERFORMANCE

-3.46%

3 MONTH PERFORMANCE

+9.96%

6 MONTH PERFORMANCE

+39.10%

YEAR-TO-DATE PERFORMANCE

+40.27%

1 YEAR PERFORMANCE

+31.63%

Companhia de Saneamento Básico do Estado de São Paulo - SABESP Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/11/2025 $20.06 $20.10 (0.2%) $20.12 $19.81 1.41 M $13.74 B
07/10/2025 $19.86 $20.12 (1.31%) $20.24 $19.55 2.85 M $13.75 B
07/09/2025 $20.96 $20.61 (-1.67%) $21.03 $20.54 587.65 K $14.09 B
07/08/2025 $20.91 $20.96 (0.24%) $21.02 $20.69 948.00 K $14.33 B
07/07/2025 $21.59 $21.12 (-2.18%) $21.64 $21.02 915.10 K $14.44 B
07/03/2025 $21.45 $21.74 (1.35%) $21.85 $21.45 679.01 K $14.86 B
07/02/2025 $21.77 $21.31 (-2.11%) $21.77 $21.04 1.22 M $14.57 B
07/01/2025 $22.01 $22.10 (0.41%) $22.18 $21.89 796.82 K $15.11 B
06/30/2025 $21.19 $21.97 (3.68%) $22.01 $21.10 1.12 M $15.02 B
06/27/2025 $20.93 $20.97 (0.19%) $21.04 $20.80 477.90 K $14.33 B
06/26/2025 $20.65 $20.86 (1.02%) $20.91 $20.56 561.01 K $14.26 B
06/25/2025 $20.52 $20.41 (-0.54%) $20.67 $20.29 671.82 K $13.95 B
06/24/2025 $20.75 $20.79 (0.19%) $21.07 $20.58 1.00 M $14.21 B
06/23/2025 $20.70 $20.60 (-0.48%) $20.75 $20.47 811.30 K $14.08 B
06/20/2025 $21.07 $20.76 (-1.47%) $21.09 $20.74 1.22 M $14.19 B
06/18/2025 $21.23 $21.10 (-0.61%) $21.39 $21.04 870.99 K $14.42 B
06/17/2025 $20.94 $21.13 (0.91%) $21.21 $20.91 1.20 M $14.44 B
06/16/2025 $21.00 $21.02 (0.1%) $21.14 $20.93 732.80 K $14.37 B
06/13/2025 $20.72 $20.82 (0.48%) $20.84 $20.59 773.20 K $14.23 B
06/12/2025 $20.63 $20.85 (1.07%) $20.90 $20.57 1.01 M $14.25 B
06/11/2025 $20.56 $20.84 (1.36%) $21.00 $20.51 697.44 K $14.24 B
06/10/2025 $20.55 $20.62 (0.34%) $20.88 $20.47 870.70 K $14.09 B
06/09/2025 $20.39 $20.24 (-0.74%) $20.40 $20.01 1.29 M $13.83 B
06/06/2025 $20.58 $20.49 (-0.44%) $20.61 $20.26 962.12 K $14.01 B
06/05/2025 $20.42 $20.55 (0.64%) $20.61 $20.29 814.10 K $14.05 B
06/04/2025 $20.60 $20.14 (-2.23%) $20.63 $20.12 745.42 K $13.77 B
06/03/2025 $20.33 $20.55 (1.08%) $20.63 $20.15 676.35 K $14.05 B
06/02/2025 $20.68 $20.25 (-2.08%) $20.68 $20.19 927.10 K $13.84 B
05/30/2025 $20.83 $20.54 (-1.39%) $20.92 $20.30 1.11 M $14.04 B
05/29/2025 $20.85 $20.98 (0.62%) $21.13 $20.80 821.60 K $14.34 B
05/28/2025 $20.75 $20.70 (-0.24%) $20.82 $20.55 860.95 K $14.15 B
05/27/2025 $21.12 $21.05 (-0.33%) $21.14 $20.88 1.01 M $14.39 B
05/23/2025 $19.98 $20.66 (3.4%) $20.69 $19.91 1.05 M $14.12 B
05/22/2025 $20.75 $20.51 (-1.16%) $20.95 $20.45 1.08 M $14.02 B
05/21/2025 $21.01 $20.88 (-0.62%) $21.10 $20.79 900.62 K $14.27 B
05/20/2025 $20.60 $20.99 (1.89%) $21.05 $20.59 1.43 M $14.35 B
05/19/2025 $20.42 $20.67 (1.22%) $20.69 $20.38 666.60 K $14.13 B
05/16/2025 $20.14 $20.52 (1.89%) $20.52 $20.09 753.03 K $14.03 B
05/15/2025 $20.45 $20.35 (-0.49%) $20.55 $20.11 1.12 M $13.91 B
05/14/2025 $20.34 $20.30 (-0.2%) $20.50 $20.22 1.42 M $13.88 B
05/13/2025 $19.89 $20.32 (2.16%) $20.49 $19.55 1.57 M $13.89 B
05/12/2025 $19.79 $20.02 (1.16%) $20.14 $19.79 2.07 M $13.68 B
05/09/2025 $20.61 $20.59 (-0.1%) $20.92 $20.48 1.48 M $14.07 B
05/08/2025 $20.36 $20.54 (0.88%) $20.85 $20.33 1.99 M $14.04 B
05/07/2025 $20.03 $20.13 (0.5%) $20.20 $19.81 995.80 K $13.76 B
05/06/2025 $19.81 $20.05 (1.21%) $20.10 $19.77 1.24 M $13.70 B
05/05/2025 $20.03 $19.82 (-1.05%) $20.11 $19.79 1.18 M $13.55 B
05/02/2025 $20.07 $19.92 (-0.75%) $20.20 $19.88 1.75 M $13.62 B
05/01/2025 $20.62 $20.02 (-2.91%) $20.62 $19.98 1.01 M $13.68 B
04/30/2025 $20.33 $20.33 (0%) $20.43 $20.01 1.97 M $13.90 B
04/29/2025 $20.44 $20.29 (-0.73%) $20.45 $20.26 1.28 M $13.87 B
04/28/2025 $20.29 $20.30 (0.05%) $20.40 $20.11 1.46 M $13.88 B
04/25/2025 $20.27 $20.28 (0.05%) $20.33 $20.13 749.59 K $13.86 B
04/24/2025 $20.09 $20.22 (0.65%) $20.30 $19.88 1.05 M $13.82 B
04/23/2025 $19.50 $19.75 (1.28%) $19.85 $19.48 1.40 M $13.50 B
04/22/2025 $18.77 $19.21 (2.34%) $19.27 $18.75 2.35 M $13.13 B
04/21/2025 $18.81 $18.71 (-0.53%) $18.91 $18.51 464.50 K $12.79 B
04/17/2025 $18.32 $18.72 (2.18%) $18.81 $18.29 1.10 M $12.80 B
04/16/2025 $18.12 $18.35 (1.27%) $18.43 $18.09 1.45 M $12.54 B
04/15/2025 $18.40 $18.39 (-0.05%) $18.51 $18.18 1.95 M $12.57 B
04/14/2025 $18.32 $18.56 (1.31%) $18.58 $18.24 991.49 K $12.69 B