5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+12.50%
3 MONTH PERFORMANCE
+25.15%
6 MONTH PERFORMANCE
+32.96%
YEAR-TO-DATE PERFORMANCE
+41.31%
1 YEAR PERFORMANCE
+29.56%
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 |
|---|---|---|---|---|---|---|
| 05/01/2025 | $20.62 | $20.35 (-1.33%) | $20.37 | $20.19 | 208,283 | |
| 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 | 749,587 | $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 | 464,500 | $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 | 991,488 | $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 | 959,789 | $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 | 930,013 | $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 |
| 03/21/2025 | $17.61 | $17.66 (0.28%) | $17.76 | $17.45 | 1.82 M | $12.07 B |
| 03/20/2025 | $18.07 | $17.97 (-0.55%) | $18.11 | $17.85 | 1.18 M | $12.28 B |
| 03/19/2025 | $17.72 | $18.05 (1.86%) | $18.22 | $17.72 | 1.34 M | $12.34 B |
| 03/18/2025 | $17.63 | $17.59 (-0.23%) | $17.75 | $17.42 | 776,600 | $12.02 B |
| 03/17/2025 | $17.27 | $17.64 (2.14%) | $17.70 | $17.26 | 846,500 | $12.06 B |
| 03/14/2025 | $16.97 | $17.20 (1.36%) | $17.31 | $16.85 | 653,735 | $11.76 B |
| 03/13/2025 | $16.15 | $16.80 (4.02%) | $16.85 | $16.11 | 754,396 | $11.48 B |
| 03/12/2025 | $16.48 | $16.47 (-0.06%) | $16.68 | $16.38 | 502,001 | $11.26 B |
| 03/11/2025 | $16.44 | $16.45 (0.06%) | $16.53 | $16.24 | 526,524 | $11.24 B |
| 03/10/2025 | $16.39 | $16.39 (0%) | $16.78 | $16.38 | 1.17 M | $11.20 B |
| 03/07/2025 | $16.34 | $16.62 (1.71%) | $16.67 | $16.27 | 464,700 | $11.36 B |
| 03/06/2025 | $16.34 | $16.25 (-0.55%) | $16.51 | $16.23 | 877,426 | $11.11 B |
| 03/05/2025 | $15.91 | $16.29 (2.39%) | $16.38 | $15.90 | 850,900 | $11.13 B |
| 03/04/2025 | $16.14 | $15.99 (-0.93%) | $16.14 | $15.70 | 1.01 M | $10.93 B |
| 03/03/2025 | $16.21 | $16.19 (-0.12%) | $16.42 | $16.13 | 420,218 | $11.07 B |
| 02/28/2025 | $16.29 | $16.11 (-1.1%) | $16.39 | $15.96 | 1.14 M | $11.01 B |
| 02/27/2025 | $16.52 | $16.39 (-0.79%) | $16.57 | $16.36 | 422,800 | $11.20 B |
| 02/26/2025 | $16.62 | $16.54 (-0.48%) | $16.74 | $16.48 | 715,400 | $11.31 B |
| 02/25/2025 | $16.86 | $16.92 (0.36%) | $17.07 | $16.85 | 726,600 | $11.56 B |
| 02/24/2025 | $17.15 | $16.76 (-2.27%) | $17.20 | $16.73 | 640,300 | $11.46 B |
| 02/21/2025 | $17.29 | $17.14 (-0.87%) | $17.33 | $16.98 | 632,520 | $11.72 B |
| 02/20/2025 | $17.29 | $17.17 (-0.69%) | $17.32 | $17.08 | 1.20 M | $11.74 B |
| 02/19/2025 | $17.40 | $17.21 (-1.09%) | $17.48 | $17.15 | 1.01 M | $11.76 B |
| 02/18/2025 | $17.61 | $17.52 (-0.51%) | $17.66 | $17.43 | 1.34 M | $11.98 B |
| 02/14/2025 | $17.34 | $17.74 (2.31%) | $17.82 | $17.30 | 856,006 | $12.13 B |
| 02/13/2025 | $16.80 | $17.10 (1.79%) | $17.14 | $16.79 | 603,547 | $11.69 B |
| 02/12/2025 | $16.77 | $16.80 (0.18%) | $16.93 | $16.70 | 1.05 M | $11.48 B |
| 02/11/2025 | $17.07 | $16.99 (-0.47%) | $17.07 | $16.80 | 1.03 M | $11.61 B |
| 02/10/2025 | $16.71 | $16.75 (0.24%) | $16.81 | $16.58 | 630,000 | $11.45 B |
| 02/07/2025 | $16.95 | $16.53 (-2.48%) | $16.98 | $16.51 | 996,032 | $11.30 B |
| 02/06/2025 | $16.87 | $16.90 (0.18%) | $16.96 | $16.76 | 936,028 | $11.55 B |
| 02/05/2025 | $16.72 | $16.79 (0.42%) | $16.86 | $16.66 | 729,000 | $11.48 B |
| 02/04/2025 | $16.64 | $16.84 (1.2%) | $16.92 | $16.53 | 1.09 M | $11.51 B |
| 02/03/2025 | $16.16 | $16.45 (1.79%) | $16.52 | $16.09 | 960,500 | $11.24 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.
