5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
+16.08%
6 MONTH PERFORMANCE
+30.83%
YEAR-TO-DATE PERFORMANCE
+87.61%
1 YEAR PERFORMANCE
+72.67%
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 |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.98 | $26.88 (-0.37%) | $27.05 | $26.72 | 893.87 K | $18.36 B |
| 12/03/2025 | $26.91 | $26.69 (-0.82%) | $26.91 | $26.53 | 950.20 K | $18.23 B |
| 12/02/2025 | $26.69 | $26.95 (0.97%) | $27.08 | $26.62 | 1.33 M | $18.41 B |
| 12/01/2025 | $26.23 | $26.04 (-0.72%) | $26.39 | $25.96 | 694.74 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 |
| 10/27/2025 | $25.00 | $24.61 (-1.56%) | $25.07 | $24.36 | 732.59 K | $16.82 B |
| 10/24/2025 | $24.71 | $24.72 (0.04%) | $24.85 | $24.46 | 1.14 M | $16.90 B |
| 10/23/2025 | $24.40 | $24.33 (-0.29%) | $24.44 | $24.15 | 511.62 K | $16.63 B |
| 10/22/2025 | $24.20 | $24.16 (-0.17%) | $24.47 | $24.06 | 1.32 M | $16.51 B |
| 10/21/2025 | $24.17 | $23.99 (-0.74%) | $24.36 | $23.99 | 1.29 M | $16.40 B |
| 10/20/2025 | $24.24 | $24.22 (-0.08%) | $24.40 | $24.15 | 840.70 K | $16.55 B |
| 10/17/2025 | $23.59 | $23.86 (1.14%) | $24.01 | $23.58 | 812.24 K | $16.31 B |
| 10/16/2025 | $23.12 | $23.69 (2.47%) | $23.77 | $23.08 | 831.00 K | $16.19 B |
| 10/15/2025 | $22.79 | $23.15 (1.58%) | $23.25 | $22.79 | 834.26 K | $15.82 B |
| 10/14/2025 | $22.44 | $22.91 (2.09%) | $23.05 | $22.42 | 615.88 K | $15.66 B |
| 10/13/2025 | $22.65 | $22.66 (0.04%) | $22.74 | $22.47 | 795.22 K | $15.49 B |
| 10/10/2025 | $22.91 | $22.27 (-2.79%) | $22.94 | $22.13 | 1.27 M | $15.22 B |
| 10/09/2025 | $23.20 | $22.91 (-1.25%) | $23.21 | $22.81 | 552.62 K | $15.66 B |
| 10/08/2025 | $23.60 | $23.16 (-1.86%) | $23.62 | $23.05 | 889.65 K | $15.83 B |
| 10/07/2025 | $23.77 | $23.32 (-1.89%) | $23.80 | $23.20 | 1.05 M | $15.94 B |
| 10/06/2025 | $24.03 | $24.05 (0.08%) | $24.12 | $23.81 | 523.40 K | $16.44 B |
| 10/03/2025 | $23.86 | $23.99 (0.54%) | $24.01 | $23.70 | 531.10 K | $16.40 B |
| 10/02/2025 | $24.55 | $23.95 (-2.44%) | $24.56 | $23.93 | 902.00 K | $16.37 B |
| 10/01/2025 | $25.00 | $24.61 (-1.56%) | $25.07 | $24.40 | 1.37 M | $16.82 B |
| 09/30/2025 | $24.81 | $24.89 (0.32%) | $24.93 | $24.64 | 1.07 M | $17.01 B |
| 09/29/2025 | $24.37 | $24.47 (0.41%) | $24.53 | $24.23 | 1.11 M | $16.73 B |
| 09/26/2025 | $24.14 | $24.03 (-0.46%) | $24.16 | $23.97 | 586.84 K | $16.42 B |
| 09/25/2025 | $24.41 | $24.06 (-1.43%) | $24.43 | $24.05 | 656.40 K | $16.45 B |
| 09/24/2025 | $24.67 | $24.58 (-0.36%) | $24.73 | $24.54 | 860.15 K | $16.80 B |
| 09/23/2025 | $24.42 | $25.00 (2.38%) | $25.00 | $24.39 | 932.21 K | $17.09 B |
| 09/22/2025 | $24.38 | $24.17 (-0.86%) | $24.45 | $23.95 | 1.49 M | $16.52 B |
| 09/19/2025 | $24.78 | $24.56 (-0.89%) | $24.89 | $24.43 | 1.83 M | $16.79 B |
| 09/18/2025 | $24.03 | $24.39 (1.5%) | $24.60 | $23.93 | 1.44 M | $16.67 B |
| 09/17/2025 | $23.86 | $23.97 (0.46%) | $24.17 | $23.80 | 1.43 M | $16.38 B |
| 09/16/2025 | $24.01 | $23.87 (-0.58%) | $24.01 | $23.64 | 859.84 K | $16.32 B |
| 09/15/2025 | $23.83 | $23.98 (0.63%) | $24.05 | $23.81 | 920.44 K | $16.39 B |
| 09/12/2025 | $23.21 | $23.47 (1.12%) | $23.53 | $23.15 | 844.53 K | $16.04 B |
| 09/11/2025 | $23.11 | $23.59 (2.08%) | $23.64 | $23.09 | 1.97 M | $16.12 B |
| 09/10/2025 | $22.88 | $23.11 (1.01%) | $23.21 | $22.80 | 896.60 K | $15.80 B |
| 09/09/2025 | $23.25 | $22.82 (-1.85%) | $23.37 | $22.82 | 680.35 K | $15.60 B |
| 09/08/2025 | $22.95 | $23.19 (1.05%) | $23.20 | $22.76 | 1.43 M | $15.85 B |
| 09/05/2025 | $22.98 | $23.16 (0.78%) | $23.22 | $22.94 | 1.84 M | $15.83 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.
