São Paulo - Delayed Quote BRL

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3.SA)

82.30 +0.95 (+1.17%)
At close: 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 82.50 82.74 81.81 82.30 82.30 2,996,000
Apr 26, 2024 1.44 Dividend
Apr 25, 2024 82.44 83.00 82.00 82.57 81.13 3,285,400
Apr 24, 2024 83.07 83.38 81.97 82.44 81.00 2,323,000
Apr 23, 2024 82.50 84.50 81.84 83.10 81.65 2,215,900
Apr 22, 2024 83.99 84.90 82.79 82.79 81.35 3,960,700
Apr 19, 2024 82.71 84.49 82.10 84.49 83.02 6,802,500
Apr 18, 2024 84.30 84.49 81.58 82.77 81.33 8,114,800
Apr 17, 2024 80.22 81.93 79.93 81.44 80.02 3,325,600
Apr 16, 2024 80.00 80.51 79.45 80.03 78.63 2,551,500
Apr 15, 2024 80.82 80.86 79.94 80.65 79.24 2,361,500
Apr 12, 2024 82.31 82.31 80.36 80.85 79.44 2,491,700
Apr 11, 2024 83.68 83.78 82.25 82.37 80.93 1,647,200
Apr 10, 2024 84.90 85.16 83.61 83.80 82.34 2,979,200
Apr 9, 2024 84.50 85.40 84.26 84.96 83.48 2,500,200
Apr 8, 2024 84.46 85.20 83.90 84.50 83.03 2,145,500
Apr 5, 2024 83.88 84.43 83.37 84.16 82.69 1,681,200
Apr 4, 2024 83.50 85.61 83.50 84.35 82.88 4,951,500
Apr 3, 2024 82.13 83.67 81.31 83.48 82.02 3,070,800
Apr 2, 2024 83.00 83.70 81.39 82.04 80.61 3,460,500
Apr 1, 2024 84.70 84.70 83.10 83.90 82.44 2,340,800
Mar 28, 2024 83.54 85.63 83.45 84.70 83.22 4,270,900
Mar 27, 2024 82.52 83.55 81.11 83.29 81.84 3,550,100
Mar 26, 2024 80.88 82.66 80.47 82.11 80.68 3,456,900
Mar 25, 2024 80.30 81.03 79.34 80.96 79.55 2,923,000
Mar 22, 2024 81.00 82.99 79.46 80.30 78.90 5,533,800
Mar 21, 2024 78.51 79.19 78.10 78.74 77.37 3,387,600
Mar 20, 2024 77.37 78.54 77.07 78.45 77.08 2,405,300
Mar 19, 2024 76.20 77.78 76.20 77.38 76.03 2,792,600
Mar 18, 2024 76.49 76.66 75.78 76.01 74.68 4,375,300
Mar 15, 2024 76.59 77.03 76.02 76.50 75.17 2,395,700
Mar 14, 2024 76.96 77.20 75.93 76.49 75.16 2,941,800
Mar 13, 2024 76.73 77.63 76.47 76.82 75.48 2,774,000
Mar 12, 2024 78.45 78.48 76.88 77.07 75.73 3,045,900
Mar 11, 2024 79.74 80.14 78.08 78.10 76.74 3,462,600
Mar 8, 2024 79.49 80.42 78.97 80.18 78.78 3,175,500
Mar 7, 2024 79.62 79.69 78.72 79.69 78.30 2,004,700
Mar 6, 2024 79.58 80.13 79.16 79.76 78.37 2,325,100
Mar 5, 2024 79.97 79.97 78.59 79.19 77.81 3,169,400
Mar 4, 2024 79.80 80.14 78.67 79.58 78.19 2,872,900
Mar 1, 2024 79.17 80.09 78.64 79.67 78.28 2,129,100
Feb 29, 2024 79.45 79.54 78.32 79.16 77.78 2,698,600
Feb 28, 2024 79.40 79.95 78.43 79.55 78.16 2,563,500
Feb 27, 2024 80.59 80.85 78.77 79.64 78.25 3,861,000
Feb 26, 2024 80.23 81.14 80.06 80.26 78.86 1,920,100
Feb 23, 2024 80.78 81.02 79.66 80.19 78.79 1,624,100
Feb 22, 2024 79.86 81.59 79.85 80.78 79.37 2,783,100
Feb 21, 2024 81.47 81.59 78.67 79.69 78.30 3,708,200
Feb 20, 2024 81.75 82.43 80.96 81.44 80.02 2,287,800
Feb 19, 2024 81.80 82.16 81.10 81.88 80.45 1,102,200
Feb 16, 2024 80.67 81.93 79.82 81.44 80.02 2,302,200
Feb 15, 2024 80.00 83.70 79.36 80.69 79.28 13,496,000
Feb 14, 2024 78.67 79.09 77.85 78.99 77.61 2,139,200
Feb 9, 2024 78.90 80.33 78.34 79.79 78.40 1,501,600
Feb 8, 2024 80.58 80.73 78.72 78.97 77.59 2,319,900
Feb 7, 2024 80.19 81.62 79.85 80.37 78.97 2,380,300
Feb 6, 2024 79.88 80.53 79.19 80.31 78.91 1,479,700
Feb 5, 2024 78.74 79.38 77.79 79.25 77.87 1,679,900
Feb 2, 2024 78.40 79.21 77.78 78.74 77.37 2,821,400
Feb 1, 2024 79.01 79.21 77.42 78.85 77.47 2,663,700
Jan 31, 2024 78.40 80.25 78.31 78.86 77.48 3,693,300
Jan 30, 2024 77.78 78.30 77.58 78.17 76.81 3,498,900
Jan 29, 2024 77.04 77.89 76.66 77.59 76.24 1,927,800
Jan 26, 2024 77.03 77.69 76.52 77.04 75.70 1,669,500
Jan 25, 2024 76.64 77.28 76.03 77.09 75.75 2,444,900
Jan 24, 2024 77.50 78.25 76.14 76.40 75.07 1,551,300
Jan 23, 2024 76.21 77.32 75.80 77.26 75.91 4,305,600
Jan 22, 2024 76.00 76.68 75.38 76.17 74.84 3,104,600
Jan 19, 2024 75.90 76.54 75.01 76.00 74.67 4,700,700
Jan 18, 2024 76.69 77.07 75.44 75.75 74.43 2,481,000
Jan 17, 2024 76.19 76.87 75.80 76.63 75.29 3,041,200
Jan 16, 2024 77.00 77.43 76.20 76.20 74.87 2,351,900
Jan 15, 2024 77.00 77.80 76.92 77.30 75.95 1,345,800
Jan 12, 2024 76.60 77.57 75.63 77.04 75.70 1,843,000
Jan 11, 2024 74.56 77.42 74.09 76.59 75.25 6,432,800
Jan 10, 2024 73.40 74.84 73.35 74.76 73.46 1,825,800
Jan 9, 2024 72.72 73.68 72.24 73.45 72.17 1,191,300
Jan 8, 2024 72.05 73.26 71.86 73.26 71.98 1,272,800
Jan 5, 2024 72.40 72.95 72.02 72.35 71.09 1,336,400
Jan 4, 2024 73.50 73.52 72.02 72.61 71.34 1,397,400
Jan 3, 2024 73.55 74.07 73.22 73.47 72.19 1,300,000
Jan 2, 2024 75.35 75.35 72.98 73.63 72.35 1,690,300
Dec 28, 2023 74.86 75.37 74.46 75.37 74.06 1,581,200
Dec 27, 2023 74.01 75.17 73.49 74.86 73.55 1,295,900
Dec 26, 2023 75.33 75.60 73.88 74.15 72.86 1,805,800
Dec 22, 2023 74.23 75.62 73.94 74.88 73.57 4,536,600
Dec 21, 2023 73.45 74.78 72.81 74.24 72.94 3,248,100
Dec 20, 2023 72.30 73.78 72.22 72.60 71.33 2,755,000
Dec 19, 2023 72.48 73.60 71.92 72.78 71.51 2,903,300
Dec 18, 2023 71.98 72.52 70.86 72.21 70.95 2,216,600
Dec 15, 2023 71.25 72.28 70.77 71.17 69.93 2,980,800
Dec 14, 2023 71.92 72.62 70.60 71.30 70.06 2,486,500
Dec 13, 2023 69.48 71.91 69.40 71.45 70.20 4,360,100
Dec 12, 2023 68.95 69.66 68.20 69.23 68.02 1,389,600
Dec 11, 2023 67.66 69.04 67.15 68.95 67.75 2,452,000
Dec 8, 2023 68.15 68.29 66.99 67.66 66.48 2,079,500
Dec 7, 2023 68.94 69.18 67.28 67.94 66.75 6,076,400
Dec 6, 2023 68.39 68.99 68.16 68.99 67.79 2,475,700
Dec 5, 2023 68.55 69.00 67.73 67.98 66.79 2,189,900
Dec 4, 2023 68.88 68.98 67.97 67.98 66.79 1,852,800
Dec 1, 2023 67.90 68.66 66.95 68.66 67.46 2,729,400
Nov 30, 2023 67.29 68.18 66.74 67.56 66.38 2,884,700
Nov 29, 2023 67.79 68.26 66.57 66.83 65.66 2,868,000
Nov 28, 2023 67.69 68.68 67.39 67.68 66.50 2,386,800
Nov 27, 2023 68.86 69.10 67.59 67.69 66.51 3,007,900
Nov 24, 2023 67.78 68.47 67.17 68.31 67.12 2,265,400
Nov 23, 2023 65.95 67.91 65.73 67.74 66.56 2,759,900
Nov 22, 2023 65.15 66.36 65.15 66.00 64.85 3,427,400
Nov 21, 2023 64.40 65.00 64.05 64.99 63.86 1,176,600
Nov 20, 2023 64.66 64.66 63.75 64.42 63.30 1,308,800
Nov 17, 2023 65.15 65.19 64.27 64.66 63.53 1,640,900
Nov 16, 2023 63.38 65.12 63.02 64.73 63.60 2,912,800
Nov 14, 2023 61.86 63.72 61.79 63.34 62.24 3,477,100
Nov 13, 2023 60.55 62.16 60.55 61.96 60.88 1,658,900
Nov 10, 2023 61.65 61.65 60.50 61.13 60.06 2,152,900
Nov 9, 2023 60.92 61.51 59.86 61.12 60.05 2,577,100
Nov 8, 2023 60.94 61.81 60.19 60.93 59.87 1,836,100
Nov 7, 2023 60.60 61.45 60.22 61.10 60.03 2,028,300
Nov 6, 2023 61.12 61.49 59.93 60.60 59.54 1,946,100
Nov 3, 2023 60.61 61.11 59.89 60.89 59.83 2,078,300
Nov 1, 2023 58.59 59.74 58.41 59.41 58.37 3,575,700
Oct 31, 2023 59.00 59.00 58.10 58.37 57.35 1,419,100
Oct 30, 2023 59.61 60.28 58.31 58.59 57.57 3,024,000
Oct 27, 2023 60.95 61.40 59.54 59.56 58.52 2,643,000
Oct 26, 2023 60.38 61.03 60.30 60.98 59.92 2,405,000
Oct 25, 2023 60.80 60.96 59.95 60.07 59.02 1,735,300
Oct 24, 2023 61.50 61.62 60.62 60.71 59.65 1,481,600
Oct 23, 2023 59.94 61.71 59.45 61.14 60.07 4,512,000
Oct 20, 2023 59.99 60.48 59.44 59.44 58.40 5,423,300
Oct 19, 2023 59.42 61.65 59.40 60.39 59.34 4,334,100
Oct 18, 2023 61.01 61.19 59.27 59.51 58.47 5,263,300
Oct 17, 2023 62.49 62.79 61.06 61.27 60.20 4,233,600
Oct 16, 2023 62.51 63.17 61.31 62.81 61.71 5,849,000
Oct 13, 2023 62.50 62.83 61.19 61.28 60.21 2,108,300
Oct 11, 2023 62.27 62.63 61.45 62.17 61.09 3,441,800
Oct 10, 2023 61.39 62.50 61.33 62.48 61.39 2,342,000
Oct 9, 2023 59.61 61.25 59.61 61.25 60.18 1,571,400
Oct 6, 2023 59.86 60.39 59.02 60.19 59.14 2,169,800
Oct 5, 2023 60.84 61.70 60.10 60.50 59.44 1,916,200
Oct 4, 2023 59.97 61.29 59.80 60.84 59.78 3,106,600
Oct 3, 2023 60.28 60.80 59.90 60.10 59.05 3,203,900
Oct 2, 2023 61.09 62.26 60.20 60.50 59.44 3,447,100
Sep 29, 2023 60.80 61.56 60.50 61.03 59.97 4,084,700
Sep 28, 2023 58.72 59.55 58.64 59.26 58.23 2,345,400
Sep 27, 2023 60.02 60.49 58.43 58.94 57.91 4,171,800
Sep 26, 2023 61.30 61.49 59.83 60.01 58.96 2,895,700
Sep 25, 2023 61.41 61.65 60.67 61.35 60.28 1,301,800
Sep 22, 2023 61.89 62.55 61.04 61.34 60.27 2,514,800
Sep 21, 2023 59.73 62.35 59.67 61.69 60.61 5,214,700
Sep 20, 2023 60.74 61.28 59.95 60.46 59.41 2,586,400
Sep 19, 2023 61.32 61.55 60.58 60.80 59.74 2,504,600
Sep 18, 2023 59.89 61.19 59.89 60.57 59.51 1,649,400
Sep 15, 2023 61.30 61.80 59.38 60.02 58.97 4,834,500
Sep 14, 2023 60.22 61.89 60.05 61.31 60.24 3,451,600
Sep 13, 2023 59.72 60.24 59.12 60.08 59.03 1,983,900
Sep 12, 2023 59.17 59.65 58.63 59.48 58.44 2,064,700
Sep 11, 2023 58.16 59.44 57.80 59.00 57.97 2,536,800
Sep 8, 2023 57.86 57.96 57.15 57.68 56.67 1,542,300
Sep 6, 2023 58.44 59.25 57.86 57.86 56.85 1,668,600
Sep 5, 2023 58.44 59.07 57.80 58.57 57.55 2,050,700
Sep 4, 2023 58.82 59.00 58.32 58.85 57.82 789,200
Sep 1, 2023 58.06 58.93 57.59 58.72 57.70 1,695,200
Aug 31, 2023 58.46 58.69 57.70 57.92 56.91 2,131,900
Aug 30, 2023 59.33 59.78 58.60 58.75 57.73 1,431,500
Aug 29, 2023 59.21 59.49 58.23 59.05 58.02 2,134,900
Aug 28, 2023 58.88 59.37 58.55 59.03 58.00 1,693,700
Aug 25, 2023 59.30 59.60 58.31 58.94 57.91 2,177,100
Aug 24, 2023 59.67 60.37 58.68 59.19 58.16 2,276,700
Aug 23, 2023 59.82 60.44 58.85 59.05 58.02 1,995,600
Aug 22, 2023 58.99 60.18 58.75 59.75 58.71 2,335,900
Aug 21, 2023 59.60 59.88 58.30 58.47 57.45 1,516,700
Aug 18, 2023 58.55 59.85 57.23 59.84 58.80 3,763,900
Aug 17, 2023 58.13 59.40 57.83 58.55 57.53 5,447,600
Aug 16, 2023 55.51 58.84 55.33 57.80 56.79 10,183,500
Aug 15, 2023 56.08 56.23 54.77 54.77 53.81 1,460,600
Aug 14, 2023 56.00 56.68 55.23 56.17 55.19 3,747,000
Aug 11, 2023 54.21 56.38 54.02 56.16 55.18 6,959,400
Aug 10, 2023 53.05 54.19 53.05 53.16 52.23 2,187,200
Aug 9, 2023 53.63 53.63 52.69 53.31 52.38 1,435,700
Aug 8, 2023 52.11 54.14 52.10 53.77 52.83 2,609,300
Aug 7, 2023 53.26 53.49 52.64 53.18 52.25 1,953,200
Aug 4, 2023 53.54 53.79 52.92 53.26 52.33 2,276,500
Aug 3, 2023 55.43 55.71 53.40 53.60 52.66 3,202,400
Aug 2, 2023 55.55 56.48 55.25 55.28 54.32 1,997,700
Aug 1, 2023 58.07 58.07 54.84 55.70 54.73 7,459,900
Jul 31, 2023 57.30 58.13 56.66 58.10 57.09 3,153,100
Jul 28, 2023 56.48 57.24 56.14 56.69 55.70 2,956,200
Jul 27, 2023 56.70 56.74 55.62 56.48 55.49 2,967,100
Jul 26, 2023 55.81 56.35 55.23 56.27 55.29 1,815,100
Jul 25, 2023 56.59 56.82 55.78 55.78 54.81 1,520,200
Jul 24, 2023 55.27 55.89 54.80 55.51 54.54 1,553,300
Jul 21, 2023 54.15 55.65 53.69 55.23 54.27 2,510,800
Jul 20, 2023 54.15 54.39 53.30 53.91 52.97 1,649,100
Jul 19, 2023 54.44 54.96 53.51 54.17 53.23 3,623,100
Jul 18, 2023 54.11 54.76 53.54 54.44 53.49 2,044,100
Jul 17, 2023 54.53 54.69 53.90 54.20 53.25 2,156,100
Jul 14, 2023 55.76 55.76 54.42 54.53 53.58 3,406,700
Jul 13, 2023 55.00 56.14 54.95 55.50 54.53 1,894,900
Jul 12, 2023 55.50 55.95 54.90 55.04 54.08 2,761,300
Jul 11, 2023 55.59 55.59 53.99 55.00 54.04 3,721,700
Jul 10, 2023 55.83 56.64 55.79 56.00 55.02 2,628,300
Jul 7, 2023 55.29 56.57 54.88 56.00 55.02 2,184,300
Jul 6, 2023 55.73 55.73 54.50 55.04 54.08 2,665,300
Jul 5, 2023 55.50 56.54 55.01 56.00 55.02 2,379,400
Jul 4, 2023 56.52 56.70 54.96 55.54 54.57 1,278,500
Jul 3, 2023 56.35 57.16 56.05 56.39 55.41 4,159,500
Jun 30, 2023 55.79 57.70 55.79 56.57 55.58 3,909,000
Jun 29, 2023 54.99 55.75 54.76 55.54 54.57 1,244,800
Jun 28, 2023 55.65 55.65 54.71 54.71 53.76 1,863,600
Jun 27, 2023 55.24 56.14 54.59 55.23 54.27 1,964,700
Jun 26, 2023 55.73 56.06 54.90 54.90 53.94 2,183,300
Jun 23, 2023 54.40 56.09 54.33 55.76 54.79 1,834,500
Jun 22, 2023 55.23 55.45 54.22 54.60 53.65 1,785,900
Jun 21, 2023 55.44 55.92 54.63 55.60 54.63 1,947,000
Jun 20, 2023 54.59 55.58 54.16 55.44 54.47 2,334,500
Jun 19, 2023 53.81 54.97 53.76 54.59 53.64 1,174,000
Jun 16, 2023 53.22 54.44 52.90 53.77 52.83 4,973,900
Jun 15, 2023 54.09 54.09 52.89 53.39 52.46 3,021,700
Jun 14, 2023 53.99 54.58 53.07 53.78 52.84 4,810,000
Jun 13, 2023 54.90 55.09 53.40 53.72 52.78 1,757,000
Jun 12, 2023 55.10 55.37 53.94 54.70 53.75 2,679,400
Jun 9, 2023 53.65 54.89 53.33 54.48 53.53 2,596,400
Jun 7, 2023 54.50 55.07 53.14 53.31 52.38 2,650,200
Jun 6, 2023 52.44 53.96 52.44 53.75 52.81 2,031,500
Jun 5, 2023 53.41 53.46 51.85 52.24 51.33 2,068,700
Jun 2, 2023 52.97 53.84 52.39 53.11 52.18 2,816,800
Jun 1, 2023 52.70 52.80 51.17 52.30 51.39 2,591,300
May 31, 2023 52.90 53.28 52.03 52.55 51.63 5,769,400
May 30, 2023 53.34 53.76 52.28 52.51 51.59 2,155,700
May 29, 2023 53.70 53.70 52.70 52.94 52.02 1,435,900
May 26, 2023 51.69 53.91 51.59 53.49 52.56 6,575,600
May 25, 2023 51.04 51.37 50.17 51.33 50.43 2,425,900
May 24, 2023 50.11 50.57 49.70 50.03 49.16 1,883,000
May 23, 2023 50.57 51.60 49.97 50.48 49.60 1,298,500
May 22, 2023 51.48 51.60 50.52 50.84 49.95 1,058,200
May 19, 2023 50.91 51.54 50.66 51.03 50.14 3,454,900
May 18, 2023 50.50 51.15 49.95 50.99 50.10 2,881,600
May 17, 2023 51.26 51.97 50.31 50.56 49.68 1,820,600
May 16, 2023 52.10 52.53 50.75 50.92 50.03 2,814,600
May 15, 2023 52.18 53.14 51.99 52.37 51.46 2,347,800
May 12, 2023 50.00 52.46 49.20 51.98 51.07 9,152,300
May 11, 2023 47.51 49.20 47.51 48.46 47.61 3,899,500
May 10, 2023 45.88 48.25 45.82 48.01 47.17 5,025,000
May 9, 2023 45.78 46.67 45.78 46.14 45.34 1,355,700
May 8, 2023 46.25 46.42 45.18 45.95 45.15 3,089,900
May 5, 2023 46.35 46.63 45.04 45.84 45.04 4,057,800
May 4, 2023 44.60 46.42 44.54 46.13 45.33 4,071,600
May 3, 2023 44.10 44.60 43.78 44.12 43.35 2,340,200
May 2, 2023 1.28 Dividend
May 2, 2023 45.01 45.53 43.95 44.48 43.70 2,567,700
Apr 28, 2023 46.69 46.69 45.32 46.13 44.07 5,178,200
Apr 27, 2023 47.93 48.06 45.91 46.43 44.36 6,180,200
Apr 26, 2023 48.51 49.13 47.90 47.93 45.79 3,933,600

Related Tickers

CSMG3.SA Companhia de Saneamento de Minas Gerais
21.57
+1.51%
 
SAPR11.SA Companhia de Saneamento do Paraná - SANEPAR
25.94
+0.66%
 
SAPR4.SA Companhia de Saneamento do Paraná - SANEPAR
5.25
+1.35%
 
SAPR3.SA Companhia de Saneamento do Paraná - SANEPAR
4.9700
+0.20%
 
AWK American Water Works Company, Inc.
120.78
-0.63%