NYSE : SBS
Companhia de Saneamento Básico do Estado de São Paulo - SABESP — Price history
Utilities · Utilities - Regulated Water · Brazil
Last price 4.53 USD (Oct 30, 2026, 12:32 PM EDT) · Market cap 15.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) closed at 4.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.53 | 4.59 | 4.485 | 4.52 | 4,426,089 | -0.44% |
| 2026-10-30 | 4.53 | 4.585 | 4.47 | 4.54 | 12,103,669 | -2.16% |
| 2026-10-29 | 4.7 | 4.735 | 4.56 | 4.64 | 15,701,370 | -0.43% |
| 2026-10-28 | 4.71 | 4.725 | 4.54 | 4.66 | 14,767,457 | -1.89% |
| 2026-10-27 | 4.86 | 4.87 | 4.64 | 4.75 | 25,941,638 | +0.42% |
| 2026-10-26 | 5.27 | 5.315 | 4.51 | 4.73 | 54,765,282 | -26.09% |
| 2026-10-23 | 6.36 | 6.43 | 6.225 | 6.4 | 10,476,625 | +2.07% |
| 2026-10-22 | 6.33 | 6.35 | 6.2 | 6.27 | 8,991,259 | -0.79% |
| 2026-10-21 | 6.44 | 6.48 | 6.32 | 6.32 | 8,044,836 | -1.25% |
| 2026-10-20 | 6.45 | 6.545 | 6.39 | 6.4 | 16,826,634 | +1.59% |
| 2026-10-19 | 6.39 | 6.42 | 6.26 | 6.3 | 8,067,748 | +0.64% |
| 2026-10-16 | 6.33 | 6.345 | 6.202 | 6.26 | 11,046,343 | +0.00% |
| 2026-10-15 | 6.22 | 6.34 | 6.195 | 6.26 | 10,059,323 | -2.49% |
| 2026-10-14 | 6.32 | 6.469 | 6.26 | 6.42 | 8,794,741 | -0.47% |
| 2026-10-13 | 6.5 | 6.555 | 6.43 | 6.45 | 9,368,409 | -4.16% |
| 2026-10-12 | 6.72 | 6.745 | 6.68 | 6.73 | 4,795,872 | -0.15% |
| 2026-10-09 | 6.71 | 6.787 | 6.63 | 6.74 | 15,678,449 | +2.28% |
| 2026-10-08 | 6.37 | 6.665 | 6.35 | 6.59 | 17,617,202 | +3.45% |
| 2026-10-07 | 6.42 | 6.43 | 6.33 | 6.37 | 15,621,618 | -0.62% |
| 2026-10-06 | 6.41 | 6.46 | 6.33 | 6.41 | 11,947,559 | +2.40% |
| 2026-10-05 | 6.23 | 6.36 | 6.17 | 6.26 | 28,183,402 | +16.36% |
| 2026-10-02 | 5.33 | 5.38 | 5.2 | 5.38 | 9,291,646 | +2.28% |
| 2026-10-01 | 5.28 | 5.305 | 5.172 | 5.26 | 6,096,946 | -0.94% |
| 2026-09-30 | 5.27 | 5.346 | 5.25 | 5.31 | 5,831,155 | +2.51% |
| 2026-09-29 | 5.09 | 5.2 | 5.07 | 5.18 | 6,271,939 | +0.78% |
| 2026-09-28 | 5.09 | 5.18 | 5.065 | 5.14 | 5,429,698 | -0.77% |
| 2026-09-25 | 5.17 | 5.2 | 5.09 | 5.18 | 3,876,589 | +0.58% |
| 2026-09-24 | 5.2 | 5.215 | 5.12 | 5.15 | 8,113,234 | -0.39% |
| 2026-09-23 | 5.36 | 5.385 | 5.17 | 5.17 | 8,426,312 | -4.08% |
| 2026-09-22 | 5.39 | 5.43 | 5.36 | 5.39 | 9,722,372 | -0.92% |
| 2026-09-21 | 5.43 | 5.48 | 5.361 | 5.44 | 5,555,261 | +2.45% |
| 2026-09-18 | 5.28 | 5.345 | 5.255 | 5.31 | 7,840,275 | +0.57% |
| 2026-09-17 | 5.32 | 5.33 | 5.155 | 5.28 | 5,485,851 | +0.00% |
| 2026-09-16 | 5.19 | 5.29 | 5.17 | 5.28 | 7,634,050 | +0.76% |
| 2026-09-15 | 5.2 | 5.3 | 5.2 | 5.24 | 6,318,969 | +0.38% |
| 2026-09-14 | 5.07 | 5.255 | 5.04 | 5.22 | 7,524,300 | -1.32% |
| 2026-09-11 | 5.35 | 5.35 | 5.26 | 5.29 | 6,859,623 | -0.56% |
| 2026-09-10 | 5.14 | 5.33 | 5.13 | 5.32 | 7,743,199 | +2.70% |
| 2026-09-09 | 5.22 | 5.27 | 5.16 | 5.18 | 4,508,627 | -1.71% |
| 2026-09-08 | 5.3 | 5.37 | 5.25 | 5.27 | 9,656,892 | +2.33% |
| 2026-09-04 | 5.02 | 5.229 | 5.02 | 5.15 | 6,055,679 | +0.39% |
| 2026-09-03 | 5.21 | 5.21 | 5.08 | 5.13 | 6,993,152 | +0.79% |
| 2026-09-02 | 5 | 5.155 | 4.945 | 5.09 | 22,139,838 | +4.52% |
| 2026-09-01 | 4.9 | 5.025 | 4.855 | 4.87 | 14,418,668 | +0.21% |
| 2026-08-31 | 4.91 | 4.96 | 4.845 | 4.86 | 12,627,345 | -0.21% |
| 2026-08-28 | 4.83 | 4.89 | 4.75 | 4.87 | 22,809,531 | +1.04% |
| 2026-08-27 | 4.84 | 4.88 | 4.785 | 4.82 | 12,377,714 | -0.62% |
| 2026-08-26 | 4.91 | 4.93 | 4.835 | 4.85 | 7,177,161 | +1.04% |
| 2026-08-25 | 4.66 | 4.81 | 4.595 | 4.8 | 6,950,330 | +3.67% |
| 2026-08-24 | 4.51 | 4.67 | 4.51 | 4.63 | 12,886,926 | +0.43% |
| 2026-08-21 | 4.49 | 4.64 | 4.49 | 4.61 | 13,298,580 | +3.36% |
| 2026-08-20 | 4.55 | 4.6 | 4.445 | 4.46 | 9,743,844 | -2.41% |
| 2026-08-19 | 4.62 | 4.68 | 4.57 | 4.57 | 7,601,496 | +0.44% |
| 2026-08-18 | 4.54 | 4.59 | 4.52 | 4.55 | 8,712,344 | -0.66% |
| 2026-08-17 | 4.62 | 4.645 | 4.55 | 4.58 | 13,530,201 | -0.43% |
| 2026-08-14 | 4.54 | 4.62 | 4.48 | 4.6 | 12,817,006 | -1.71% |
| 2026-08-13 | 4.86 | 4.99 | 4.6 | 4.68 | 31,855,528 | -8.24% |
| 2026-08-12 | 5.08 | 5.11 | 5.02 | 5.1 | 7,659,678 | +1.39% |
| 2026-08-11 | 5.2 | 5.23 | 5.01 | 5.03 | 7,955,750 | -3.45% |
| 2026-08-10 | 5.28 | 5.28 | 5.175 | 5.21 | 5,795,643 | -1.88% |
| 2026-08-07 | 5.41 | 5.445 | 5.28 | 5.31 | 4,146,929 | -1.12% |
| 2026-08-06 | 5.415 | 5.46 | 5.36 | 5.37 | 4,057,724 | -1.10% |
| 2026-08-05 | 5.53 | 5.635 | 5.42 | 5.43 | 3,789,689 | +0.00% |
| 2026-08-04 | 5.52 | 5.52 | 5.39 | 5.43 | 8,152,305 | +0.00% |
| 2026-08-03 | 5.49 | 5.49 | 5.34 | 5.43 | 6,226,473 | -0.37% |
| 2026-07-31 | 5.5 | 5.54 | 5.445 | 5.45 | 6,117,195 | -0.37% |
| 2026-07-30 | 5.33 | 5.485 | 5.31 | 5.47 | 8,541,495 | +3.99% |
| 2026-07-29 | 5.48 | 5.49 | 5.24 | 5.26 | 10,758,054 | -4.71% |
| 2026-07-28 | 5.72 | 5.765 | 5.505 | 5.52 | 7,831,593 | -2.82% |
| 2026-07-27 | 5.64 | 5.7 | 5.62 | 5.68 | 4,126,756 | +1.25% |
| 2026-07-24 | 5.66 | 5.685 | 5.595 | 5.61 | 6,226,542 | -2.09% |
| 2026-07-23 | 5.7 | 5.74 | 5.635 | 5.73 | 7,798,401 | -1.72% |
| 2026-07-22 | 5.7 | 5.86 | 5.7 | 5.83 | 5,088,800 | +2.64% |
| 2026-07-21 | 5.73 | 5.74 | 5.595 | 5.68 | 3,450,245 | -1.22% |
| 2026-07-20 | 5.77 | 5.82 | 5.72 | 5.75 | 4,447,948 | +0.00% |
| 2026-07-17 | 5.7 | 5.82 | 5.7 | 5.75 | 3,971,526 | -0.69% |
| 2026-07-16 | 5.81 | 5.91 | 5.75 | 5.79 | 6,014,976 | -2.20% |
| 2026-07-15 | 5.97 | 6 | 5.89 | 5.92 | 5,252,539 | -0.84% |
| 2026-07-14 | 6.02 | 6.04 | 5.95 | 5.97 | 4,226,419 | +0.67% |
| 2026-07-13 | 6.01 | 6.035 | 5.9 | 5.93 | 3,165,326 | -2.15% |
| 2026-07-10 | 6 | 6.09 | 6 | 6.06 | 4,971,070 | +3.77% |
| 2026-07-09 | 5.73 | 5.89 | 5.71 | 5.84 | 7,817,614 | +2.46% |
| 2026-07-08 | 5.7 | 5.735 | 5.67 | 5.7 | 4,515,184 | -0.35% |
| 2026-07-07 | 5.78 | 5.825 | 5.675 | 5.72 | 4,156,242 | -1.55% |
| 2026-07-06 | 5.84 | 5.86 | 5.75 | 5.81 | 4,659,490 | +1.04% |
| 2026-07-02 | 5.8 | 5.87 | 5.74 | 5.75 | 4,237,572 | +0.00% |
| 2026-07-01 | 5.7 | 5.775 | 5.65 | 5.75 | 6,979,648 | -0.52% |
| 2026-06-30 | 5.68 | 5.83 | 5.65 | 5.78 | 7,465,012 | -0.52% |
| 2026-06-29 | 5.7 | 5.83 | 5.7 | 5.81 | 8,434,546 | +0.35% |
| 2026-06-26 | 5.67 | 5.805 | 5.65 | 5.79 | 7,398,013 | +2.84% |
| 2026-06-25 | 5.62 | 5.685 | 5.525 | 5.63 | 8,588,636 | +1.81% |
| 2026-06-24 | 5.46 | 5.55 | 5.415 | 5.53 | 11,770,292 | +0.91% |
| 2026-06-23 | 5.37 | 5.505 | 5.35 | 5.48 | 6,283,221 | +1.11% |
| 2026-06-22 | 5.35 | 5.48 | 5.32 | 5.42 | 7,437,786 | +3.24% |
| 2026-06-18 | 5.31 | 5.385 | 5.21 | 5.25 | 7,585,920 | -2.42% |
| 2026-06-17 | 5.55 | 5.6 | 5.36 | 5.38 | 4,574,436 | -2.36% |
| 2026-06-16 | 5.58 | 5.595 | 5.5 | 5.51 | 10,041,080 | -1.08% |
| 2026-06-15 | 5.66 | 5.675 | 5.51 | 5.57 | 7,420,370 | +2.01% |
| 2026-06-12 | 5.53 | 5.54 | 5.46 | 5.46 | 4,322,919 | -0.18% |
| 2026-06-11 | 5.42 | 5.52 | 5.315 | 5.47 | 6,732,267 | +2.05% |
| 2026-06-10 | 5.37 | 5.48 | 5.34 | 5.36 | 10,628,518 | -1.11% |
| 2026-06-09 | 5.37 | 5.44 | 5.31 | 5.42 | 5,602,300 | +1.88% |
| 2026-06-08 | 5.35 | 5.4 | 5.25 | 5.32 | 6,176,566 | -0.56% |
| 2026-06-05 | 5.32 | 5.445 | 5.32 | 5.35 | 9,889,535 | -2.55% |
| 2026-06-04 | 5.48 | 5.51 | 5.425 | 5.49 | 5,087,066 | +1.67% |
| 2026-06-03 | 5.4 | 5.57 | 5.34 | 5.4 | 10,316,538 | -2.35% |
| 2026-06-02 | 5.48 | 5.58 | 5.465 | 5.53 | 6,417,810 | +1.28% |
| 2026-06-01 | 5.48 | 5.53 | 5.43 | 5.46 | 7,311,401 | -1.09% |
| 2026-05-29 | 5.5 | 5.57 | 5.445 | 5.52 | 5,837,385 | -1.08% |
| 2026-05-28 | 5.67 | 5.735 | 5.565 | 5.58 | 3,098,164 | -1.41% |
| 2026-05-27 | 5.7 | 5.78 | 5.65 | 5.66 | 4,015,767 | -1.22% |
| 2026-05-26 | 5.77 | 5.782 | 5.665 | 5.73 | 2,488,782 | +1.24% |
| 2026-05-22 | 5.69 | 5.705 | 5.56 | 5.66 | 5,077,422 | -0.88% |
| 2026-05-21 | 5.8 | 5.805 | 5.68 | 5.71 | 4,446,005 | -2.56% |
| 2026-05-20 | 5.72 | 5.895 | 5.685 | 5.86 | 6,275,893 | +3.17% |
| 2026-05-19 | 5.66 | 5.825 | 5.65 | 5.68 | 6,373,596 | -2.91% |
| 2026-05-18 | 5.78 | 5.89 | 5.75 | 5.85 | 7,081,231 | +2.27% |
| 2026-05-15 | 5.71 | 5.78 | 5.675 | 5.72 | 6,776,704 | -3.54% |
| 2026-05-14 | 5.9 | 5.96 | 5.88 | 5.93 | 5,030,757 | +1.02% |
| 2026-05-13 | 5.98 | 6.075 | 5.84 | 5.87 | 9,397,391 | -2.81% |