5 DAY PERFORMANCE
-1.68%
1 MONTH PERFORMANCE
+0.41%
3 MONTH PERFORMANCE
+17.47%
6 MONTH PERFORMANCE
+45.27%
YEAR-TO-DATE PERFORMANCE
+44.77%
1 YEAR PERFORMANCE
+50.54%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $17.92 | $18.28 (2.01%) | $18.30 | $17.77 | 1.23 M | $12.49 B |
| 04/10/2025 | $17.54 | $17.66 (0.68%) | $17.69 | $17.33 | 1.40 M | $12.07 B |
| 04/09/2025 | $16.60 | $17.46 (5.18%) | $17.61 | $16.52 | 1.70 M | $11.93 B |
| 04/08/2025 | $17.62 | $16.82 (-4.54%) | $17.62 | $16.78 | 2.18 M | $11.50 B |
| 04/07/2025 | $17.14 | $17.11 (-0.18%) | $17.82 | $17.08 | 1.48 M | $11.69 B |
| 04/04/2025 | $17.86 | $17.66 (-1.12%) | $18.04 | $17.60 | 1.27 M | $12.07 B |
| 04/03/2025 | $18.61 | $18.69 (0.43%) | $18.95 | $18.58 | 1.33 M | $12.77 B |
| 04/02/2025 | $18.03 | $17.92 (-0.61%) | $18.16 | $17.80 | 959.79 K | $12.25 B |
| 04/01/2025 | $17.73 | $18.00 (1.52%) | $18.01 | $17.66 | 1.34 M | $12.30 B |
| 03/31/2025 | $17.81 | $17.86 (0.28%) | $17.95 | $17.63 | 930.01 K | $12.21 B |
| 03/28/2025 | $17.95 | $17.98 (0.17%) | $18.07 | $17.76 | 1.13 M | $12.29 B |
| 03/27/2025 | $17.82 | $18.04 (1.23%) | $18.16 | $17.74 | 1.86 M | $12.33 B |
| 03/26/2025 | $17.78 | $17.75 (-0.17%) | $17.83 | $17.66 | 1.45 M | $12.13 B |
| 03/25/2025 | $17.69 | $17.86 (0.96%) | $18.13 | $17.56 | 1.30 M | $12.21 B |
| 03/24/2025 | $17.36 | $17.22 (-0.81%) | $17.52 | $17.13 | 1.27 M | $11.77 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.
