5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+17.14%
3 MONTH PERFORMANCE
+8.31%
6 MONTH PERFORMANCE
+39.17%
YEAR-TO-DATE PERFORMANCE
+56.45%
1 YEAR PERFORMANCE
+29.45%
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 |
|---|---|---|---|---|---|---|
| 08/28/2025 | $22.27 | $22.42 (0.67%) | $22.70 | $22.20 | 1.28 M | $15.32 B |
| 08/27/2025 | $21.62 | $22.16 (2.5%) | $22.18 | $21.61 | 984.70 K | $15.15 B |
| 08/26/2025 | $21.87 | $21.50 (-1.69%) | $21.93 | $21.23 | 941.42 K | $14.70 B |
| 08/25/2025 | $22.03 | $22.09 (0.27%) | $22.27 | $22.03 | 600.30 K | $15.10 B |
| 08/22/2025 | $21.35 | $21.95 (2.81%) | $22.01 | $21.32 | 830.40 K | $15.00 B |
| 08/21/2025 | $21.26 | $21.33 (0.33%) | $21.49 | $21.18 | 820.54 K | $14.58 B |
| 08/20/2025 | $20.98 | $21.04 (0.29%) | $21.18 | $20.97 | 787.30 K | $14.38 B |
| 08/19/2025 | $21.12 | $20.96 (-0.76%) | $21.29 | $20.89 | 1.22 M | $14.33 B |
| 08/18/2025 | $21.76 | $21.96 (0.92%) | $22.04 | $21.75 | 604.22 K | $15.01 B |
| 08/15/2025 | $21.74 | $21.59 (-0.69%) | $21.81 | $21.48 | 667.80 K | $14.76 B |
| 08/14/2025 | $22.06 | $21.70 (-1.63%) | $22.39 | $21.70 | 1.28 M | $14.83 B |
| 08/13/2025 | $22.65 | $22.33 (-1.41%) | $22.82 | $22.17 | 2.41 M | $15.26 B |
| 08/12/2025 | $22.04 | $22.73 (3.13%) | $22.88 | $21.65 | 3.34 M | $15.54 B |
| 08/11/2025 | $20.29 | $20.31 (0.1%) | $20.40 | $20.00 | 867.90 K | $13.88 B |
| 08/08/2025 | $20.58 | $20.49 (-0.44%) | $20.66 | $20.38 | 1.11 M | $14.01 B |
| 08/07/2025 | $20.13 | $20.55 (2.09%) | $20.66 | $20.08 | 1.12 M | $14.05 B |
| 08/06/2025 | $19.65 | $20.01 (1.83%) | $20.02 | $19.62 | 1.14 M | $13.68 B |
| 08/05/2025 | $19.68 | $19.52 (-0.81%) | $19.80 | $19.52 | 659.70 K | $13.34 B |
| 08/04/2025 | $19.79 | $19.59 (-1.01%) | $19.85 | $19.47 | 493.00 K | $13.39 B |
| 08/01/2025 | $19.89 | $19.51 (-1.91%) | $19.91 | $19.45 | 1.29 M | $13.34 B |
| 07/31/2025 | $18.97 | $19.28 (1.63%) | $19.39 | $18.93 | 1.14 M | $13.18 B |
| 07/30/2025 | $19.06 | $19.52 (2.41%) | $19.78 | $18.97 | 2.09 M | $13.34 B |
| 07/29/2025 | $19.06 | $19.24 (0.94%) | $19.45 | $19.03 | 1.93 M | $13.15 B |
| 07/28/2025 | $19.16 | $19.14 (-0.1%) | $19.16 | $18.88 | 1.72 M | $13.08 B |
| 07/25/2025 | $19.70 | $19.31 (-1.98%) | $19.70 | $19.23 | 1.57 M | $13.20 B |
| 07/24/2025 | $19.79 | $19.72 (-0.35%) | $19.86 | $19.63 | 788.35 K | $13.48 B |
| 07/23/2025 | $19.78 | $20.10 (1.62%) | $20.12 | $19.69 | 1.03 M | $13.74 B |
| 07/22/2025 | $20.05 | $19.71 (-1.7%) | $20.06 | $19.66 | 967.75 K | $13.47 B |
| 07/21/2025 | $19.90 | $19.89 (-0.05%) | $20.02 | $19.77 | 685.32 K | $13.60 B |
| 07/18/2025 | $20.23 | $19.75 (-2.37%) | $20.36 | $19.70 | 696.30 K | $13.50 B |
| 07/17/2025 | $19.99 | $20.18 (0.95%) | $20.23 | $19.89 | 571.94 K | $13.79 B |
| 07/16/2025 | $19.93 | $20.19 (1.3%) | $20.26 | $19.80 | 790.05 K | $13.80 B |
| 07/15/2025 | $20.00 | $20.07 (0.35%) | $20.11 | $19.75 | 1.07 M | $13.72 B |
| 07/14/2025 | $20.01 | $19.89 (-0.6%) | $20.07 | $19.88 | 550.90 K | $13.60 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
