Companhia de Saneamento Básico do Estado de São Paulo - SABESP historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.780	32.430	31.600	31.980	31.980	19,197,100
2026-10-22	31.820	32.110	31.500	31.800	31.800	16,422,300
2026-10-21	32.690	32.780	32.030	32.030	32.030	15,925,000
2026-10-20	32.600	33.100	32.290	32.540	32.540	23,747,400
2026-10-19	32.550	32.660	31.930	32.190	32.190	12,246,400
2026-10-16	32.030	32.310	31.620	32.200	32.200	44,307,700
2026-10-15	31.850	32.150	31.490	31.870	31.870	24,709,000
2026-10-14	31.980	32.710	31.670	32.370	32.370	28,382,500
2026-10-13	33.400	33.570	32.440	32.540	32.540	32,454,500
2026-10-09	33.580	34.170	33.360	33.600	33.600	36,908,600
2026-10-08	31.930	33.600	31.930	33.360	33.360	39,377,300
2026-10-07	32.060	32.410	31.860	32.050	32.050	24,842,801
2026-10-06	31.890	32.290	31.690	32.030	32.030	33,283,199
2026-10-05	30.930	32.000	30.500	31.500	31.500	64,903,301
2026-10-02	28.280	28.280	27.350	28.230	28.230	20,331,000
2026-10-01	27.800	27.800	27.020	27.580	27.580	21,233,100
2026-09-30	27.800	27.800	27.210	27.430	27.430	17,769,400
2026-09-29	26.750	27.140	26.440	27.060	27.060	16,274,700
2026-09-28	26.740	27.020	26.450	26.750	26.750	15,779,400
2026-09-25	26.760	27.060	26.590	26.930	26.930	11,729,300
2026-09-24	26.840	27.060	26.630	26.900	26.900	17,877,900
2026-09-23	27.360	27.670	26.700	26.790	26.790	24,402,000

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.