5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-13.03%
6 MONTH PERFORMANCE
+4.87%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-3.48%
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 |
|---|---|---|---|---|---|---|
| 01/02/2025 | $14.17 | $14.38 (1.48%) | $14.47 | $14.14 | 336,458 | $9.89 B |
| 12/31/2024 | $14.40 | $14.33 (-0.49%) | $14.40 | $14.28 | 265,754 | $9.80 B |
| 12/30/2024 | $14.40 | $14.37 (-0.21%) | $14.40 | $14.11 | 412,731 | $9.82 B |
| 12/27/2024 | $14.40 | $14.41 (0.07%) | $14.48 | $14.34 | 669,326 | $9.85 B |
| 12/26/2024 | $14.33 | $14.39 (0.42%) | $14.50 | $14.31 | 520,910 | $9.84 B |
| 12/24/2024 | $14.45 | $14.32 (-0.9%) | $14.48 | $14.22 | 176,047 | $9.79 B |
| 12/23/2024 | $14.46 | $14.28 (-1.24%) | $14.65 | $14.22 | 1.38 M | $9.76 B |
| 12/20/2024 | $14.24 | $14.35 (0.77%) | $14.47 | $14.12 | 1.91 M | $9.81 B |
| 12/19/2024 | $14.16 | $14.17 (0.07%) | $14.45 | $14.13 | 1.31 M | $9.69 B |
| 12/18/2024 | $14.66 | $13.90 (-5.18%) | $14.75 | $13.87 | 1.27 M | $9.50 B |
| 12/17/2024 | $14.46 | $14.72 (1.8%) | $15.02 | $14.37 | 1.29 M | $10.06 B |
| 12/16/2024 | $14.60 | $14.50 (-0.68%) | $14.70 | $14.48 | 627,934 | $9.91 B |
| 12/13/2024 | $14.87 | $14.75 (-0.81%) | $14.94 | $14.70 | 625,400 | $10.08 B |
| 12/12/2024 | $15.43 | $14.96 (-3.05%) | $15.43 | $14.80 | 1.02 M | $10.23 B |
| 12/11/2024 | $15.19 | $15.44 (1.65%) | $15.77 | $15.04 | 1.30 M | $10.56 B |
| 12/10/2024 | $15.18 | $15.15 (-0.2%) | $15.27 | $15.07 | 582,100 | $10.36 B |
| 12/09/2024 | $15.13 | $14.96 (-1.12%) | $15.19 | $14.87 | 535,284 | $10.23 B |
| 12/06/2024 | $15.29 | $14.97 (-2.09%) | $15.34 | $14.91 | 465,300 | $10.23 B |
| 12/05/2024 | $15.72 | $15.57 (-0.95%) | $15.89 | $15.54 | 932,971 | $10.64 B |
| 12/04/2024 | $15.32 | $15.16 (-1.04%) | $15.32 | $15.11 | 1.07 M | $10.36 B |
| 12/03/2024 | $15.27 | $15.45 (1.18%) | $15.58 | $15.16 | 1.11 M | $10.56 B |
| 12/02/2024 | $15.22 | $15.08 (-0.92%) | $15.35 | $15.07 | 1.32 M | $10.31 B |
| 11/29/2024 | $15.02 | $15.26 (1.6%) | $15.45 | $14.94 | 1.10 M | $10.43 B |
| 11/27/2024 | $16.96 | $16.41 (-3.24%) | $17.16 | $16.35 | 833,435 | $11.22 B |
| 11/26/2024 | $17.00 | $17.10 (0.59%) | $17.19 | $16.99 | 1.43 M | $11.69 B |
| 11/25/2024 | $17.15 | $16.91 (-1.4%) | $17.19 | $16.79 | 772,128 | $11.56 B |
| 11/22/2024 | $16.74 | $16.90 (0.96%) | $16.91 | $16.63 | 593,844 | $11.55 B |
| 11/21/2024 | $16.59 | $16.66 (0.42%) | $16.69 | $16.50 | 1.15 M | $11.39 B |
| 11/20/2024 | $17.19 | $17.11 (-0.47%) | $17.21 | $17.07 | 555,400 | $11.70 B |
| 11/19/2024 | $16.84 | $17.06 (1.31%) | $17.13 | $16.84 | 979,468 | $11.66 B |
| 11/18/2024 | $16.60 | $16.73 (0.78%) | $16.78 | $16.60 | 1.13 M | $11.44 B |
| 11/15/2024 | $16.87 | $16.90 (0.18%) | $17.10 | $16.72 | 997,835 | $11.55 B |
| 11/14/2024 | $16.53 | $16.66 (0.79%) | $16.84 | $16.53 | 959,302 | $11.39 B |
| 11/13/2024 | $16.60 | $16.36 (-1.45%) | $16.61 | $16.18 | 809,215 | $11.18 B |
| 11/12/2024 | $16.22 | $16.51 (1.79%) | $16.65 | $16.22 | 847,648 | $11.28 B |
| 11/11/2024 | $15.73 | $15.96 (1.46%) | $16.04 | $15.57 | 721,900 | $10.91 B |
| 11/08/2024 | $15.58 | $15.60 (0.13%) | $15.71 | $15.47 | 689,040 | $10.66 B |
| 11/07/2024 | $16.44 | $15.84 (-3.65%) | $16.44 | $15.77 | 851,000 | $10.83 B |
| 11/06/2024 | $15.62 | $16.17 (3.52%) | $16.34 | $15.57 | 1.31 M | $11.05 B |
| 11/05/2024 | $15.55 | $15.90 (2.25%) | $15.94 | $15.54 | 934,714 | $10.87 B |
| 11/04/2024 | $15.80 | $15.73 (-0.44%) | $15.91 | $15.71 | 967,814 | $10.75 B |
| 11/01/2024 | $15.81 | $15.23 (-3.67%) | $15.86 | $15.23 | 711,900 | $10.41 B |
| 10/31/2024 | $15.95 | $15.89 (-0.38%) | $16.04 | $15.89 | 997,108 | $10.86 B |
| 10/30/2024 | $16.00 | $16.05 (0.31%) | $16.17 | $15.93 | 640,200 | $10.97 B |
| 10/29/2024 | $16.05 | $15.99 (-0.37%) | $16.27 | $15.95 | 658,822 | $10.93 B |
| 10/28/2024 | $16.21 | $16.06 (-0.93%) | $16.27 | $16.04 | 666,501 | $10.98 B |
| 10/25/2024 | $15.90 | $15.99 (0.57%) | $16.21 | $15.83 | 851,400 | $10.93 B |
| 10/24/2024 | $15.74 | $15.91 (1.08%) | $15.98 | $15.63 | 1.39 M | $10.87 B |
| 10/23/2024 | $15.87 | $15.85 (-0.13%) | $15.92 | $15.71 | 1.25 M | $10.83 B |
| 10/22/2024 | $16.09 | $16.01 (-0.5%) | $16.19 | $15.94 | 662,739 | $10.94 B |
| 10/21/2024 | $16.10 | $16.20 (0.62%) | $16.25 | $16.01 | 564,000 | $11.07 B |
| 10/18/2024 | $16.45 | $16.07 (-2.31%) | $16.46 | $16.07 | 791,800 | $10.98 B |
| 10/17/2024 | $16.07 | $16.36 (1.8%) | $16.39 | $16.04 | 1.17 M | $11.18 B |
| 10/16/2024 | $15.97 | $16.25 (1.75%) | $16.33 | $15.97 | 1.35 M | $11.11 B |
| 10/15/2024 | $16.09 | $16.17 (0.5%) | $16.22 | $16.04 | 1.19 M | $11.05 B |
| 10/14/2024 | $15.88 | $16.15 (1.7%) | $16.18 | $15.78 | 1.27 M | $11.04 B |
| 10/11/2024 | $15.70 | $15.76 (0.38%) | $15.77 | $15.58 | 1.78 M | $10.77 B |
| 10/10/2024 | $15.88 | $15.90 (0.13%) | $15.95 | $15.81 | 1.15 M | $10.87 B |
| 10/09/2024 | $16.00 | $15.95 (-0.31%) | $16.18 | $15.88 | 1.65 M | $10.90 B |
| 10/08/2024 | $16.18 | $16.33 (0.93%) | $16.35 | $16.15 | 943,513 | $11.16 B |
| 10/07/2024 | $16.58 | $16.34 (-1.45%) | $16.66 | $16.27 | 1.13 M | $11.17 B |
| 10/04/2024 | $16.15 | $16.18 (0.19%) | $16.19 | $16.08 | 974,811 | $11.06 B |
| 10/03/2024 | $16.25 | $16.21 (-0.25%) | $16.32 | $16.08 | 697,900 | $11.08 B |
| 10/02/2024 | $16.73 | $16.58 (-0.9%) | $16.78 | $16.56 | 993,315 | $11.33 B |