5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
+10.64%
6 MONTH PERFORMANCE
+42.37%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+68.84%
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 |
|---|---|---|---|---|---|---|
| 01/28/2026 | $27.43 | $27.26 (-0.62%) | $27.48 | $26.73 | 856.65 K | $18.41 B |
| 01/27/2026 | $27.20 | $27.10 (-0.37%) | $27.44 | $27.02 | 1.45 M | $18.51 B |
| 01/26/2026 | $26.06 | $26.41 (1.34%) | $26.52 | $26.05 | 1.03 M | $18.04 B |
| 01/23/2026 | $25.59 | $26.49 (3.52%) | $26.62 | $25.48 | 2.25 M | $18.10 B |
| 01/22/2026 | $25.09 | $25.53 (1.75%) | $25.74 | $25.00 | 1.48 M | $17.44 B |
| 01/21/2026 | $24.10 | $24.60 (2.07%) | $24.72 | $24.03 | 1.75 M | $16.80 B |
| 01/20/2026 | $23.58 | $23.92 (1.44%) | $23.93 | $23.54 | 1.36 M | $16.34 B |
| 01/16/2026 | $22.66 | $22.90 (1.06%) | $23.01 | $22.54 | 1.14 M | $15.64 B |
| 01/15/2026 | $23.10 | $23.08 (-0.09%) | $23.21 | $22.96 | 1.51 M | $15.77 B |
| 01/14/2026 | $23.17 | $23.15 (-0.09%) | $23.29 | $22.85 | 1.36 M | $15.81 B |
| 01/13/2026 | $23.54 | $23.19 (-1.49%) | $23.55 | $23.07 | 1.29 M | $15.84 B |
| 01/12/2026 | $23.97 | $23.54 (-1.79%) | $24.08 | $23.54 | 1.25 M | $16.08 B |
| 01/09/2026 | $24.68 | $24.58 (-0.41%) | $24.80 | $24.44 | 828.71 K | $16.79 B |
| 01/08/2026 | $24.10 | $24.52 (1.74%) | $24.52 | $24.10 | 1.42 M | $16.75 B |
| 01/07/2026 | $24.07 | $23.99 (-0.33%) | $24.12 | $23.81 | 1.05 M | $16.39 B |
| 01/06/2026 | $24.49 | $24.25 (-0.98%) | $24.74 | $24.20 | 936.70 K | $16.56 B |
| 01/05/2026 | $24.26 | $24.21 (-0.21%) | $24.48 | $24.00 | 915.00 K | $16.54 B |
| 01/02/2026 | $24.33 | $24.37 (0.16%) | $24.46 | $24.21 | 1.40 M | $16.65 B |
| 12/31/2025 | $24.12 | $23.85 (-1.12%) | $24.13 | $23.77 | 558.40 K | $16.29 B |
| 12/30/2025 | $24.19 | $24.14 (-0.21%) | $24.25 | $23.99 | 1.16 M | $16.49 B |
| 12/29/2025 | $23.81 | $23.58 (-0.97%) | $23.97 | $23.55 | 514.81 K | $16.11 B |
| 12/26/2025 | $24.22 | $24.49 (1.11%) | $24.53 | $24.21 | 616.05 K | $16.73 B |
| 12/24/2025 | $24.61 | $24.58 (-0.12%) | $24.61 | $24.42 | 240.77 K | $17.29 B |
| 12/23/2025 | $24.12 | $24.59 (1.95%) | $24.71 | $24.10 | 1.47 M | $17.30 B |
| 12/22/2025 | $23.45 | $23.68 (0.98%) | $23.68 | $23.44 | 1.06 M | $16.65 B |
| 12/19/2025 | $24.12 | $23.83 (-1.2%) | $24.45 | $23.81 | 2.55 M | $16.76 B |
| 12/18/2025 | $23.41 | $23.78 (1.58%) | $23.93 | $23.30 | 1.56 M | $16.72 B |
| 12/17/2025 | $23.41 | $23.56 (0.64%) | $23.73 | $23.28 | 1.61 M | $16.57 B |
| 12/16/2025 | $24.35 | $23.78 (-2.34%) | $24.36 | $23.73 | 1.13 M | $16.73 B |
| 12/15/2025 | $24.86 | $24.92 (0.24%) | $25.09 | $24.84 | 922.90 K | $17.53 B |
| 12/12/2025 | $24.59 | $24.45 (-0.57%) | $24.78 | $24.22 | 1.21 M | $17.20 B |
| 12/11/2025 | $24.02 | $24.02 (0%) | $24.39 | $24.02 | 889.91 K | $16.89 B |
| 12/10/2025 | $24.07 | $23.87 (-0.83%) | $24.11 | $23.65 | 1.07 M | $16.79 B |
| 12/09/2025 | $23.88 | $24.30 (1.76%) | $24.55 | $23.87 | 1.03 M | $17.09 B |
| 12/08/2025 | $24.74 | $24.37 (-1.5%) | $24.78 | $23.99 | 1.30 M | $17.14 B |
| 12/05/2025 | $25.94 | $24.34 (-6.17%) | $26.46 | $24.21 | 3.14 M | $17.12 B |
| 12/04/2025 | $26.20 | $26.11 (-0.34%) | $26.27 | $25.95 | 920.37 K | $18.36 B |
| 12/03/2025 | $26.14 | $25.92 (-0.84%) | $26.14 | $25.77 | 978.36 K | $18.23 B |
| 12/02/2025 | $25.92 | $26.17 (0.96%) | $26.30 | $25.85 | 1.37 M | $18.41 B |
| 12/01/2025 | $25.47 | $25.29 (-0.71%) | $25.63 | $25.21 | 715.33 K | $17.79 B |
| 11/28/2025 | $26.43 | $26.37 (-0.23%) | $26.43 | $26.16 | 325.50 K | $18.01 B |
| 11/26/2025 | $26.50 | $26.45 (-0.19%) | $26.57 | $26.25 | 517.60 K | $18.07 B |
| 11/25/2025 | $25.98 | $25.94 (-0.15%) | $26.13 | $25.77 | 932.89 K | $17.72 B |
| 11/24/2025 | $25.62 | $26.04 (1.64%) | $26.04 | $25.54 | 1.07 M | $17.79 B |
| 11/21/2025 | $25.30 | $25.40 (0.4%) | $25.46 | $25.06 | 803.41 K | $17.35 B |
| 11/20/2025 | $25.85 | $25.15 (-2.71%) | $26.10 | $25.14 | 1.05 M | $17.18 B |
| 11/19/2025 | $25.72 | $25.71 (-0.04%) | $25.84 | $25.43 | 1.01 M | $17.56 B |
| 11/18/2025 | $25.93 | $25.49 (-1.7%) | $26.03 | $25.49 | 1.03 M | $17.41 B |
| 11/17/2025 | $26.65 | $26.14 (-1.91%) | $26.75 | $26.04 | 1.14 M | $17.86 B |
| 11/14/2025 | $26.96 | $26.83 (-0.48%) | $27.12 | $26.81 | 1.39 M | $18.34 B |
| 11/13/2025 | $26.75 | $26.57 (-0.67%) | $26.85 | $26.32 | 1.61 M | $18.16 B |
| 11/12/2025 | $26.21 | $26.66 (1.72%) | $26.74 | $26.07 | 1.10 M | $18.22 B |
| 11/11/2025 | $26.30 | $26.02 (-1.06%) | $26.42 | $25.85 | 2.91 M | $17.78 B |
| 11/10/2025 | $25.97 | $25.69 (-1.08%) | $26.08 | $25.63 | 1.05 M | $17.56 B |
| 11/07/2025 | $25.45 | $25.69 (0.94%) | $25.74 | $25.35 | 899.30 K | $17.56 B |
| 11/06/2025 | $25.82 | $25.53 (-1.12%) | $25.88 | $25.42 | 667.01 K | $17.45 B |
| 11/05/2025 | $25.25 | $25.54 (1.15%) | $25.61 | $25.13 | 1.00 M | $17.46 B |
| 11/04/2025 | $24.76 | $24.73 (-0.12%) | $24.99 | $24.72 | 693.15 K | $16.90 B |
| 11/03/2025 | $24.82 | $24.89 (0.28%) | $24.96 | $24.70 | 1.22 M | $17.01 B |
| 10/31/2025 | $24.58 | $24.54 (-0.16%) | $24.63 | $24.28 | 770.81 K | $16.77 B |
| 10/30/2025 | $24.35 | $24.48 (0.53%) | $24.69 | $24.28 | 937.71 K | $16.73 B |
| 10/29/2025 | $24.84 | $24.48 (-1.45%) | $24.89 | $24.48 | 862.50 K | $16.73 B |
| 10/28/2025 | $24.52 | $24.63 (0.45%) | $24.70 | $24.37 | 453.41 K | $16.83 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.
