Companhia de Saneamento Basico do Estado de Sao Paulo SABESP SBSP3

BMFBOVESPA · Brazil · Utilities

BRL 27.49+0.06 (+0.22%)

Market open· Oct 1, 2026, 6:18 PM UTC· BRL · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	BRL 27.46	+0.11%	BRL 27.60	BRL 27.63	BRL 27.02	8.73M
2026-09-30	BRL 27.43	+1.37%	BRL 27.80	BRL 27.80	BRL 27.21	17.77M
2026-09-29	BRL 27.06	+1.16%	BRL 26.75	BRL 27.14	BRL 26.44	16.27M
2026-09-28	BRL 26.75	-0.67%	BRL 26.74	BRL 27.02	BRL 26.45	15.78M
2026-09-25	BRL 26.93	+0.11%	BRL 26.76	BRL 27.06	BRL 26.59	11.73M
2026-09-24	BRL 26.90	+0.41%	BRL 26.84	BRL 27.06	BRL 26.63	17.88M
2026-09-23	BRL 26.79	-2.79%	BRL 27.36	BRL 27.67	BRL 26.70	24.40M
2026-09-22	BRL 27.56	-1.36%	BRL 27.60	BRL 27.92	BRL 27.53	28.67M
2026-09-21	BRL 27.94	+2.31%	BRL 27.70	BRL 28.08	BRL 27.40	18.06M
2026-09-18	BRL 27.31	+1.04%	BRL 26.80	BRL 27.55	BRL 26.75	26.26M
2026-09-17	BRL 27.03	-0.22%	BRL 27.36	BRL 27.54	BRL 26.68	14.95M
2026-09-16	BRL 27.09	+0.59%	BRL 26.89	BRL 27.31	BRL 26.70	16.30M
2026-09-15	BRL 26.93	+0.34%	BRL 27.14	BRL 27.35	BRL 26.87	13.57M
2026-09-14	BRL 26.84	-0.74%	BRL 26.20	BRL 27.07	BRL 26.04	11.10M
2026-09-11	BRL 27.04	-0.92%	BRL 27.29	BRL 27.33	BRL 27.01	18.53M
2026-09-10	BRL 27.29	+2.21%	BRL 26.52	BRL 27.29	BRL 26.32	17.94M
2026-09-09	BRL 26.70	-0.48%	BRL 26.70	BRL 26.93	BRL 26.40	12.18M
2026-09-08	BRL 26.83	+1.13%	BRL 26.99	BRL 27.35	BRL 26.81	52.25M
2026-09-04	BRL 26.53	+1.07%	BRL 26.13	BRL 26.81	BRL 25.78	25.21M
2026-09-03	BRL 26.25	+0.38%	BRL 26.59	BRL 26.69	BRL 26.03	19.14M
2026-09-02	BRL 26.15	+4.18%	BRL 25.35	BRL 26.37	BRL 25.26	34.57M
2026-09-01	BRL 25.10	-0.71%	BRL 25.58	BRL 25.83	BRL 25.10	23.17M
2026-08-31	BRL 25.28	+0.16%	BRL 25.50	BRL 25.63	BRL 25.11	16.46M
2026-08-28	BRL 25.24	+0.64%	BRL 25.35	BRL 25.39	BRL 24.76	28.78M
2026-08-27	BRL 25.08	+0.08%	BRL 24.90	BRL 25.28	BRL 24.78	14.54M
2026-08-26	BRL 25.06	+1.50%	BRL 24.86	BRL 25.55	BRL 24.71	25.22M
2026-08-25	BRL 24.69	+3.48%	BRL 23.91	BRL 24.76	BRL 23.76	27.23M
2026-08-24	BRL 23.86	+0.46%	BRL 23.55	BRL 24.12	BRL 23.32	36.81M
2026-08-21	BRL 23.75	+1.89%	BRL 23.51	BRL 23.93	BRL 23.24	28.31M
2026-08-20	BRL 23.31	-2.39%	BRL 23.62	BRL 23.90	BRL 23.17	27.07M
2026-08-19	BRL 23.88	+0.97%	BRL 24.10	BRL 24.19	BRL 23.64	14.25M
2026-08-18	BRL 23.65	-0.63%	BRL 23.77	BRL 23.85	BRL 23.50	12.13M
2026-08-17	BRL 23.80	+0.04%	BRL 23.80	BRL 24.27	BRL 23.66	22.34M
2026-08-14	BRL 23.79	-2.02%	BRL 24.22	BRL 24.38	BRL 23.39	64.91M
2026-08-13	BRL 24.28	-7.04%	BRL 25.55	BRL 25.81	BRL 23.90	77.52M
2026-08-12	BRL 26.12	+0.50%	BRL 26.01	BRL 26.39	BRL 25.78	15.24M
2026-08-11	BRL 25.99	-2.11%	BRL 26.52	BRL 26.65	BRL 25.83	15.02M
2026-08-10	BRL 26.55	-1.26%	BRL 26.79	BRL 26.88	BRL 26.37	9.98M
2026-08-07	BRL 26.89	-1.83%	BRL 27.27	BRL 27.68	BRL 26.80	11.30M
2026-08-06	BRL 27.39	-1.15%	BRL 27.55	BRL 27.77	BRL 27.25	7.50M
2026-08-05	BRL 27.71	-1.07%	BRL 28.19	BRL 28.73	BRL 27.71	13.29M
2026-08-04	BRL 28.01	+1.60%	BRL 28.09	BRL 28.20	BRL 27.53	13.83M
2026-08-03	BRL 27.57	-0.47%	BRL 28.04	BRL 28.15	BRL 27.08	9.56M
2026-07-31	BRL 27.70	+1.06%	BRL 27.68	BRL 27.83	BRL 27.53	13.23M
2026-07-30	BRL 27.41	+3.01%	BRL 26.80	BRL 27.57	BRL 26.74	15.04M
2026-07-29	BRL 26.61	-5.87%	BRL 28.27	BRL 28.29	BRL 26.61	30.26M
2026-07-28	BRL 28.27	-2.08%	BRL 29.56	BRL 29.67	BRL 28.06	14.96M
2026-07-27	BRL 28.87	+1.73%	BRL 28.53	BRL 28.98	BRL 28.51	7.17M
2026-07-24	BRL 28.38	-1.29%	BRL 28.71	BRL 28.75	BRL 28.30	9.30M
2026-07-23	BRL 28.75	-1.84%	BRL 29.01	BRL 29.11	BRL 28.52	36.43M
2026-07-22	BRL 29.29	+2.41%	BRL 28.86	BRL 29.47	BRL 28.54	13.80M
2026-07-21	BRL 28.60	-1.31%	BRL 28.90	BRL 29.04	BRL 28.28	7.21M
2026-07-20	BRL 28.98	-0.82%	BRL 29.22	BRL 29.42	BRL 28.98	6.85M
2026-07-17	BRL 29.22	-0.27%	BRL 29.22	BRL 29.63	BRL 29.09	12.80M
2026-07-16	BRL 29.30	-2.27%	BRL 30.15	BRL 30.15	BRL 29.24	9.67M
2026-07-15	BRL 29.98	-1.19%	BRL 30.21	BRL 30.35	BRL 29.91	8.79M
2026-07-14	BRL 30.34	-0.10%	BRL 30.51	BRL 30.61	BRL 30.22	6.28M
2026-07-13	BRL 30.37	-2.38%	BRL 31.11	BRL 31.18	BRL 30.22	6.04M
2026-07-10	BRL 31.11	+3.70%	BRL 30.88	BRL 31.11	BRL 30.64	13.43M
2026-07-09	BRL 30.00	+2.56%	BRL 29.41	BRL 30.13	BRL 29.26	12.85M
2026-07-08	BRL 29.25	-0.75%	BRL 29.24	BRL 29.47	BRL 29.15	5.79M
2026-07-07	BRL 29.47	-0.81%	BRL 29.88	BRL 29.95	BRL 29.05	10.32M
2026-07-06	BRL 29.71	-2.17%	BRL 30.00	BRL 30.28	BRL 29.67	6.94M
2026-07-03	BRL 30.37	+1.54%	BRL 30.19	BRL 30.65	BRL 30.08	10.46M
2026-07-02	BRL 29.91	+0.20%	BRL 30.06	BRL 30.27	BRL 29.71	9.09M
2026-07-01	BRL 29.85	+0.71%	BRL 29.10	BRL 29.88	BRL 28.97	13.53M
2026-06-30	BRL 29.64	-0.03%	BRL 29.25	BRL 30.00	BRL 29.09	26.40M
2026-06-29	BRL 29.65	+0.17%	BRL 29.70	BRL 29.93	BRL 29.34	10.87M
2026-06-26	BRL 29.60	+2.42%	BRL 28.90	BRL 29.82	BRL 28.90	18.31M
2026-06-25	BRL 28.90	+1.51%	BRL 28.57	BRL 29.33	BRL 28.57	15.85M
2026-06-24	BRL 28.47	+1.10%	BRL 28.11	BRL 28.73	BRL 28.05	17.00M
2026-06-23	BRL 28.16	+0.90%	BRL 27.57	BRL 28.42	BRL 27.55	13.23M
2026-06-22	BRL 27.91	+3.52%	BRL 27.07	BRL 28.05	BRL 27.06	19.07M
2026-06-19	BRL 26.96	+0.22%	BRL 26.97	BRL 27.23	BRL 26.85	16.54M
2026-06-18	BRL 26.90	-2.04%	BRL 27.34	BRL 27.63	BRL 26.81	14.74M
2026-06-17	BRL 27.46	-1.22%	BRL 27.67	BRL 28.21	BRL 27.28	12.81M
2026-06-16	BRL 27.80	-0.25%	BRL 28.33	BRL 28.49	BRL 27.80	17.02M
2026-06-15	BRL 27.87	+1.20%	BRL 27.97	BRL 28.45	BRL 27.77	17.64M
2026-06-12	BRL 27.54	-1.11%	BRL 27.55	BRL 28.14	BRL 27.54	11.03M
2026-06-11	BRL 27.85	+1.20%	BRL 27.36	BRL 28.04	BRL 27.27	13.56M
2026-06-10	BRL 27.52	-0.61%	BRL 27.60	BRL 28.12	BRL 27.49	14.45M
2026-06-09	BRL 27.69	+1.54%	BRL 27.70	BRL 27.92	BRL 27.34	14.68M
2026-06-08	BRL 27.27	-0.26%	BRL 27.47	BRL 27.67	BRL 27.13	13.52M
2026-06-05	BRL 27.34	+0.40%	BRL 27.01	BRL 27.68	BRL 26.71	16.87M
2026-06-03	BRL 27.23	-1.66%	BRL 27.17	BRL 27.93	BRL 27.02	24.89M
2026-06-02	BRL 27.69	+1.50%	BRL 27.52	BRL 27.95	BRL 27.39	14.16M
2026-06-01	BRL 27.28	-2.40%	BRL 27.96	BRL 28.03	BRL 27.28	10.35M
2026-05-29	BRL 27.95	-0.75%	BRL 28.12	BRL 28.45	BRL 27.52	28.28M
2026-05-28	BRL 28.16	-1.40%	BRL 28.55	BRL 28.93	BRL 28.16	15.29M
2026-05-27	BRL 28.56	-0.73%	BRL 29.13	BRL 29.18	BRL 28.52	11.75M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	BRL 27.46	+0.11%	BRL 27.60	BRL 27.63	BRL 27.02	8.73M
2026-09-30	BRL 27.43	+1.37%	BRL 27.80	BRL 27.80	BRL 27.21	17.77M
2026-09-29	BRL 27.06	+1.16%	BRL 26.75	BRL 27.14	BRL 26.44	16.27M
2026-09-28	BRL 26.75	-0.67%	BRL 26.74	BRL 27.02	BRL 26.45	15.78M
2026-09-25	BRL 26.93	+0.11%	BRL 26.76	BRL 27.06	BRL 26.59	11.73M
2026-09-24	BRL 26.90	+0.41%	BRL 26.84	BRL 27.06	BRL 26.63	17.88M
2026-09-23	BRL 26.79	-2.79%	BRL 27.36	BRL 27.67	BRL 26.70	24.40M
2026-09-22	BRL 27.56	-1.36%	BRL 27.60	BRL 27.92	BRL 27.53	28.67M
2026-09-21	BRL 27.94	+2.31%	BRL 27.70	BRL 28.08	BRL 27.40	18.06M
2026-09-18	BRL 27.31	+1.04%	BRL 26.80	BRL 27.55	BRL 26.75	26.26M
2026-09-17	BRL 27.03	-0.22%	BRL 27.36	BRL 27.54	BRL 26.68	14.95M
2026-09-16	BRL 27.09	+0.59%	BRL 26.89	BRL 27.31	BRL 26.70	16.30M
2026-09-15	BRL 26.93	+0.34%	BRL 27.14	BRL 27.35	BRL 26.87	13.57M
2026-09-14	BRL 26.84	-0.74%	BRL 26.20	BRL 27.07	BRL 26.04	11.10M
2026-09-11	BRL 27.04	-0.92%	BRL 27.29	BRL 27.33	BRL 27.01	18.53M
2026-09-10	BRL 27.29	+2.21%	BRL 26.52	BRL 27.29	BRL 26.32	17.94M
2026-09-09	BRL 26.70	-0.48%	BRL 26.70	BRL 26.93	BRL 26.40	12.18M
2026-09-08	BRL 26.83	+1.13%	BRL 26.99	BRL 27.35	BRL 26.81	52.25M
2026-09-04	BRL 26.53	+1.07%	BRL 26.13	BRL 26.81	BRL 25.78	25.21M
2026-09-03	BRL 26.25	+0.38%	BRL 26.59	BRL 26.69	BRL 26.03	19.14M
2026-09-02	BRL 26.15	+4.18%	BRL 25.35	BRL 26.37	BRL 25.26	34.57M
2026-09-01	BRL 25.10	-0.71%	BRL 25.58	BRL 25.83	BRL 25.10	23.17M
2026-08-31	BRL 25.28	+0.16%	BRL 25.50	BRL 25.63	BRL 25.11	16.46M
2026-08-28	BRL 25.24	+0.64%	BRL 25.35	BRL 25.39	BRL 24.76	28.78M
2026-08-27	BRL 25.08	+0.08%	BRL 24.90	BRL 25.28	BRL 24.78	14.54M
2026-08-26	BRL 25.06	+1.50%	BRL 24.86	BRL 25.55	BRL 24.71	25.22M
2026-08-25	BRL 24.69	+3.48%	BRL 23.91	BRL 24.76	BRL 23.76	27.23M
2026-08-24	BRL 23.86	+0.46%	BRL 23.55	BRL 24.12	BRL 23.32	36.81M
2026-08-21	BRL 23.75	+1.89%	BRL 23.51	BRL 23.93	BRL 23.24	28.31M
2026-08-20	BRL 23.31	-2.39%	BRL 23.62	BRL 23.90	BRL 23.17	27.07M
2026-08-19	BRL 23.88	+0.97%	BRL 24.10	BRL 24.19	BRL 23.64	14.25M
2026-08-18	BRL 23.65	-0.63%	BRL 23.77	BRL 23.85	BRL 23.50	12.13M
2026-08-17	BRL 23.80	+0.04%	BRL 23.80	BRL 24.27	BRL 23.66	22.34M
2026-08-14	BRL 23.79	-2.02%	BRL 24.22	BRL 24.38	BRL 23.39	64.91M
2026-08-13	BRL 24.28	-7.04%	BRL 25.55	BRL 25.81	BRL 23.90	77.52M
2026-08-12	BRL 26.12	+0.50%	BRL 26.01	BRL 26.39	BRL 25.78	15.24M
2026-08-11	BRL 25.99	-2.11%	BRL 26.52	BRL 26.65	BRL 25.83	15.02M
2026-08-10	BRL 26.55	-1.26%	BRL 26.79	BRL 26.88	BRL 26.37	9.98M
2026-08-07	BRL 26.89	-1.83%	BRL 27.27	BRL 27.68	BRL 26.80	11.30M
2026-08-06	BRL 27.39	-1.15%	BRL 27.55	BRL 27.77	BRL 27.25	7.50M
2026-08-05	BRL 27.71	-1.07%	BRL 28.19	BRL 28.73	BRL 27.71	13.29M
2026-08-04	BRL 28.01	+1.60%	BRL 28.09	BRL 28.20	BRL 27.53	13.83M
2026-08-03	BRL 27.57	-0.47%	BRL 28.04	BRL 28.15	BRL 27.08	9.56M
2026-07-31	BRL 27.70	+1.06%	BRL 27.68	BRL 27.83	BRL 27.53	13.23M
2026-07-30	BRL 27.41	+3.01%	BRL 26.80	BRL 27.57	BRL 26.74	15.04M
2026-07-29	BRL 26.61	-5.87%	BRL 28.27	BRL 28.29	BRL 26.61	30.26M
2026-07-28	BRL 28.27	-2.08%	BRL 29.56	BRL 29.67	BRL 28.06	14.96M
2026-07-27	BRL 28.87	+1.73%	BRL 28.53	BRL 28.98	BRL 28.51	7.17M
2026-07-24	BRL 28.38	-1.29%	BRL 28.71	BRL 28.75	BRL 28.30	9.30M
2026-07-23	BRL 28.75	-1.84%	BRL 29.01	BRL 29.11	BRL 28.52	36.43M
2026-07-22	BRL 29.29	+2.41%	BRL 28.86	BRL 29.47	BRL 28.54	13.80M
2026-07-21	BRL 28.60	-1.31%	BRL 28.90	BRL 29.04	BRL 28.28	7.21M
2026-07-20	BRL 28.98	-0.82%	BRL 29.22	BRL 29.42	BRL 28.98	6.85M
2026-07-17	BRL 29.22	-0.27%	BRL 29.22	BRL 29.63	BRL 29.09	12.80M
2026-07-16	BRL 29.30	-2.27%	BRL 30.15	BRL 30.15	BRL 29.24	9.67M
2026-07-15	BRL 29.98	-1.19%	BRL 30.21	BRL 30.35	BRL 29.91	8.79M
2026-07-14	BRL 30.34	-0.10%	BRL 30.51	BRL 30.61	BRL 30.22	6.28M
2026-07-13	BRL 30.37	-2.38%	BRL 31.11	BRL 31.18	BRL 30.22	6.04M
2026-07-10	BRL 31.11	+3.70%	BRL 30.88	BRL 31.11	BRL 30.64	13.43M
2026-07-09	BRL 30.00	+2.56%	BRL 29.41	BRL 30.13	BRL 29.26	12.85M
2026-07-08	BRL 29.25	-0.75%	BRL 29.24	BRL 29.47	BRL 29.15	5.79M
2026-07-07	BRL 29.47	-0.81%	BRL 29.88	BRL 29.95	BRL 29.05	10.32M
2026-07-06	BRL 29.71	-2.17%	BRL 30.00	BRL 30.28	BRL 29.67	6.94M
2026-07-03	BRL 30.37	+1.54%	BRL 30.19	BRL 30.65	BRL 30.08	10.46M
2026-07-02	BRL 29.91	+0.20%	BRL 30.06	BRL 30.27	BRL 29.71	9.09M
2026-07-01	BRL 29.85	+0.71%	BRL 29.10	BRL 29.88	BRL 28.97	13.53M
2026-06-30	BRL 29.64	-0.03%	BRL 29.25	BRL 30.00	BRL 29.09	26.40M
2026-06-29	BRL 29.65	+0.17%	BRL 29.70	BRL 29.93	BRL 29.34	10.87M
2026-06-26	BRL 29.60	+2.42%	BRL 28.90	BRL 29.82	BRL 28.90	18.31M
2026-06-25	BRL 28.90	+1.51%	BRL 28.57	BRL 29.33	BRL 28.57	15.85M
2026-06-24	BRL 28.47	+1.10%	BRL 28.11	BRL 28.73	BRL 28.05	17.00M
2026-06-23	BRL 28.16	+0.90%	BRL 27.57	BRL 28.42	BRL 27.55	13.23M
2026-06-22	BRL 27.91	+3.52%	BRL 27.07	BRL 28.05	BRL 27.06	19.07M
2026-06-19	BRL 26.96	+0.22%	BRL 26.97	BRL 27.23	BRL 26.85	16.54M
2026-06-18	BRL 26.90	-2.04%	BRL 27.34	BRL 27.63	BRL 26.81	14.74M
2026-06-17	BRL 27.46	-1.22%	BRL 27.67	BRL 28.21	BRL 27.28	12.81M
2026-06-16	BRL 27.80	-0.25%	BRL 28.33	BRL 28.49	BRL 27.80	17.02M
2026-06-15	BRL 27.87	+1.20%	BRL 27.97	BRL 28.45	BRL 27.77	17.64M
2026-06-12	BRL 27.54	-1.11%	BRL 27.55	BRL 28.14	BRL 27.54	11.03M
2026-06-11	BRL 27.85	+1.20%	BRL 27.36	BRL 28.04	BRL 27.27	13.56M
2026-06-10	BRL 27.52	-0.61%	BRL 27.60	BRL 28.12	BRL 27.49	14.45M
2026-06-09	BRL 27.69	+1.54%	BRL 27.70	BRL 27.92	BRL 27.34	14.68M
2026-06-08	BRL 27.27	-0.26%	BRL 27.47	BRL 27.67	BRL 27.13	13.52M
2026-06-05	BRL 27.34	+0.40%	BRL 27.01	BRL 27.68	BRL 26.71	16.87M
2026-06-03	BRL 27.23	-1.66%	BRL 27.17	BRL 27.93	BRL 27.02	24.89M
2026-06-02	BRL 27.69	+1.50%	BRL 27.52	BRL 27.95	BRL 27.39	14.16M
2026-06-01	BRL 27.28	-2.40%	BRL 27.96	BRL 28.03	BRL 27.28	10.35M
2026-05-29	BRL 27.95	-0.75%	BRL 28.12	BRL 28.45	BRL 27.52	28.28M
2026-05-28	BRL 28.16	-1.40%	BRL 28.55	BRL 28.93	BRL 28.16	15.29M
2026-05-27	BRL 28.56	-0.73%	BRL 29.13	BRL 29.18	BRL 28.52	11.75M