Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3) Price History
Daily open, high, low, close and volume for Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBSP3) from 2025-10-14 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | ARS 10,880.00 | ARS 10,970.00 | ARS 10,880.00 | ARS 10,970.00 | 1,166 |
| 2026-10-07 | ARS 10,380.00 | ARS 10,390.00 | ARS 10,380.00 | ARS 10,390.00 | 590 |
| 2026-10-06 | ARS 10,350.00 | ARS 10,350.00 | ARS 10,190.00 | ARS 10,240.00 | 399 |
| 2026-10-05 | ARS 9,895.00 | ARS 10,220.00 | ARS 9,895.00 | ARS 10,100.00 | 66 |
| 2026-10-02 | ARS 8,590.00 | ARS 8,790.00 | ARS 8,490.00 | ARS 8,790.00 | 35,301 |
| 2026-10-01 | ARS 8,450.00 | ARS 8,450.00 | ARS 8,440.00 | ARS 8,445.00 | 34,744 |
| 2026-09-30 | ARS 8,625.00 | ARS 8,630.00 | ARS 8,625.00 | ARS 8,630.00 | 501 |
| 2026-09-29 | ARS 8,320.00 | ARS 8,385.00 | ARS 8,280.00 | ARS 8,320.00 | 23,537 |
| 2026-09-25 | ARS 8,440.00 | ARS 8,440.00 | ARS 8,440.00 | ARS 8,440.00 | 2 |
| 2026-09-24 | ARS 8,355.00 | ARS 8,355.00 | ARS 8,355.00 | ARS 8,355.00 | 250 |
| 2026-09-23 | ARS 8,550.00 | ARS 8,550.00 | ARS 8,485.00 | ARS 8,485.00 | 3 |
| 2026-09-22 | ARS 8,690.00 | ARS 8,690.00 | ARS 8,690.00 | ARS 8,690.00 | 603 |
| 2026-09-21 | ARS 8,650.00 | ARS 8,650.00 | ARS 8,650.00 | ARS 8,650.00 | 1 |
| 2026-09-18 | ARS 8,470.00 | ARS 8,550.00 | ARS 8,110.00 | ARS 8,550.00 | 2,415 |
| 2026-09-17 | ARS 8,470.00 | ARS 8,470.00 | ARS 8,470.00 | ARS 8,470.00 | 8,030 |
| 2026-09-16 | ARS 8,380.00 | ARS 8,505.00 | ARS 8,375.00 | ARS 8,480.00 | 115,882 |
| 2026-09-15 | ARS 8,490.00 | ARS 8,500.00 | ARS 7,915.00 | ARS 8,500.00 | 21,523 |
| 2026-09-14 | ARS 8,390.00 | ARS 8,390.00 | ARS 8,390.00 | ARS 8,390.00 | 1 |
| 2026-09-11 | ARS 8,550.00 | ARS 8,550.00 | ARS 8,475.00 | ARS 8,475.00 | 23,463 |
| 2026-09-10 | ARS 8,475.00 | ARS 8,475.00 | ARS 8,450.00 | ARS 8,450.00 | 2,001 |
| 2026-09-09 | ARS 8,225.00 | ARS 8,380.00 | ARS 8,225.00 | ARS 8,380.00 | 1,575 |
| 2026-09-08 | ARS 8,500.00 | ARS 8,500.00 | ARS 8,355.00 | ARS 8,405.00 | 63,352 |
| 2026-09-07 | ARS 7,805.00 | ARS 8,195.00 | ARS 7,805.00 | ARS 8,195.00 | 2 |
| 2026-09-04 | ARS 8,115.00 | ARS 8,305.00 | ARS 8,115.00 | ARS 8,130.00 | 6,628 |
| 2026-09-03 | ARS 8,180.00 | ARS 8,200.00 | ARS 8,180.00 | ARS 8,200.00 | 47,000 |
| 2026-09-02 | ARS 8,160.00 | ARS 8,160.00 | ARS 8,085.00 | ARS 8,090.00 | 29,539 |
| 2026-09-01 | ARS 8,015.00 | ARS 8,015.00 | ARS 7,865.00 | ARS 7,865.00 | 13,353 |
| 2026-08-27 | ARS 7,665.00 | ARS 7,850.00 | ARS 7,665.00 | ARS 7,830.00 | 655 |
| 2026-08-26 | ARS 7,780.00 | ARS 7,890.00 | ARS 7,780.00 | ARS 7,890.00 | 15,157 |
| 2026-08-25 | ARS 7,615.00 | ARS 7,740.00 | ARS 7,615.00 | ARS 7,740.00 | 14,667 |
| 2026-08-24 | ARS 7,340.00 | ARS 7,490.00 | ARS 7,275.00 | ARS 7,490.00 | 308 |
| 2026-08-21 | ARS 7,265.00 | ARS 7,395.00 | ARS 7,260.00 | ARS 7,395.00 | 536 |
| 2026-08-20 | ARS 7,890.00 | ARS 7,890.00 | ARS 7,120.00 | ARS 7,500.00 | 514 |
| 2026-08-19 | ARS 7,390.00 | ARS 7,890.00 | ARS 7,315.00 | ARS 7,890.00 | 5,178 |
| 2026-08-18 | ARS 7,270.00 | ARS 7,270.00 | ARS 7,225.00 | ARS 7,245.00 | 5 |
| 2026-08-14 | ARS 7,515.00 | ARS 7,515.00 | ARS 7,120.00 | ARS 7,175.00 | 496 |
| 2026-08-13 | ARS 7,610.00 | ARS 7,625.00 | ARS 7,355.00 | ARS 7,515.00 | 123 |
| 2026-08-12 | ARS 8,070.00 | ARS 8,090.00 | ARS 7,980.00 | ARS 7,980.00 | 242 |
| 2026-08-11 | ARS 8,020.00 | ARS 8,060.00 | ARS 8,020.00 | ARS 8,060.00 | 4 |
| 2026-08-10 | ARS 8,175.00 | ARS 8,300.00 | ARS 8,170.00 | ARS 8,245.00 | 71 |
| 2026-08-07 | ARS 8,460.00 | ARS 8,475.00 | ARS 8,055.00 | ARS 8,055.00 | 6 |
| 2026-08-04 | ARS 8,645.00 | ARS 8,645.00 | ARS 8,645.00 | ARS 8,645.00 | 381 |
| 2026-08-03 | ARS 8,510.00 | ARS 8,510.00 | ARS 8,375.00 | ARS 8,375.00 | 23 |
| 2026-07-30 | ARS 8,410.00 | ARS 8,410.00 | ARS 8,410.00 | ARS 8,410.00 | 400 |
| 2026-07-29 | ARS 8,660.00 | ARS 8,660.00 | ARS 8,660.00 | ARS 8,660.00 | 5 |
| 2026-07-28 | ARS 9,050.00 | ARS 9,050.00 | ARS 9,050.00 | ARS 9,050.00 | 1 |
| 2026-07-27 | ARS 8,910.00 | ARS 8,910.00 | ARS 8,910.00 | ARS 8,910.00 | 50 |
| 2026-07-22 | ARS 9,180.00 | ARS 9,180.00 | ARS 9,180.00 | ARS 9,180.00 | 2 |
| 2026-07-21 | ARS 8,885.00 | ARS 8,970.00 | ARS 8,885.00 | ARS 8,955.00 | 595 |
| 2026-07-17 | ARS 9,070.00 | ARS 9,095.00 | ARS 8,970.00 | ARS 8,975.00 | 1,302 |
| 2026-07-14 | ARS 9,270.00 | ARS 9,270.00 | ARS 9,255.00 | ARS 9,255.00 | 13 |
| 2026-07-13 | ARS 9,365.00 | ARS 9,390.00 | ARS 9,365.00 | ARS 9,390.00 | 2 |
| 2026-07-06 | ARS 9,065.00 | ARS 9,180.00 | ARS 9,065.00 | ARS 9,170.00 | 5,457 |
| 2026-07-01 | ARS 9,005.00 | ARS 9,025.00 | ARS 9,005.00 | ARS 9,025.00 | 860 |
| 2026-06-30 | ARS 9,000.00 | ARS 9,000.00 | ARS 9,000.00 | ARS 9,000.00 | 400 |
| 2026-06-29 | ARS 9,030.00 | ARS 9,030.00 | ARS 9,030.00 | ARS 9,030.00 | 850 |
| 2026-06-26 | ARS 8,870.00 | ARS 8,870.00 | ARS 8,840.00 | ARS 8,840.00 | 5 |
| 2026-06-25 | ARS 8,540.00 | ARS 8,540.00 | ARS 8,540.00 | ARS 8,540.00 | 4 |
| 2026-06-23 | ARS 8,340.00 | ARS 8,455.00 | ARS 8,340.00 | ARS 8,450.00 | 25,118 |
| 2026-06-22 | ARS 8,340.00 | ARS 8,340.00 | ARS 7,985.00 | ARS 8,285.00 | 1,141 |
| 2026-06-19 | ARS 8,340.00 | ARS 8,340.00 | ARS 8,340.00 | ARS 8,340.00 | 4 |
| 2026-06-17 | ARS 8,340.00 | ARS 8,340.00 | ARS 8,340.00 | ARS 8,340.00 | 4 |
| 2026-06-16 | ARS 8,290.00 | ARS 8,290.00 | ARS 8,290.00 | ARS 8,290.00 | 600 |
| 2026-06-12 | ARS 8,300.00 | ARS 8,300.00 | ARS 8,240.00 | ARS 8,240.00 | 219 |
| 2026-06-11 | ARS 7,970.00 | ARS 8,270.00 | ARS 7,970.00 | ARS 8,270.00 | 1,065 |
| 2026-06-10 | ARS 7,965.00 | ARS 7,965.00 | ARS 7,965.00 | ARS 7,965.00 | 5,000 |
| 2026-06-09 | ARS 8,170.00 | ARS 8,170.00 | ARS 8,170.00 | ARS 8,170.00 | 1,000 |
| 2026-06-08 | ARS 8,070.00 | ARS 8,095.00 | ARS 8,005.00 | ARS 8,005.00 | 25,025 |
| 2026-06-03 | ARS 8,250.00 | ARS 8,250.00 | ARS 8,130.00 | ARS 8,155.00 | 60 |
| 2026-06-01 | ARS 8,200.00 | ARS 8,225.00 | ARS 8,200.00 | ARS 8,225.00 | 15 |
| 2026-05-29 | ARS 8,215.00 | ARS 8,290.00 | ARS 8,215.00 | ARS 8,285.00 | 449 |
| 2026-05-28 | ARS 8,410.00 | ARS 8,410.00 | ARS 8,410.00 | ARS 8,410.00 | 2,700 |
| 2026-05-27 | ARS 8,580.00 | ARS 8,580.00 | ARS 8,580.00 | ARS 8,580.00 | 10 |
| 2026-05-22 | ARS 8,375.00 | ARS 8,465.00 | ARS 8,375.00 | ARS 8,465.00 | 2 |
| 2026-05-21 | ARS 8,515.00 | ARS 8,515.00 | ARS 8,365.00 | ARS 8,505.00 | 20,836 |
| 2026-05-20 | ARS 8,515.00 | ARS 8,770.00 | ARS 8,515.00 | ARS 8,770.00 | 1,951 |
| 2026-05-19 | ARS 8,400.00 | ARS 8,555.00 | ARS 8,400.00 | ARS 8,545.00 | 12,350 |
| 2026-05-18 | ARS 8,530.00 | ARS 8,735.00 | ARS 8,530.00 | ARS 8,735.00 | 25 |
| 2026-05-15 | ARS 8,595.00 | ARS 8,595.00 | ARS 8,595.00 | ARS 8,595.00 | 14 |
| 2026-05-14 | ARS 8,700.00 | ARS 8,830.00 | ARS 8,335.00 | ARS 8,335.00 | 106 |
| 2026-05-13 | ARS 8,705.00 | ARS 8,715.00 | ARS 8,695.00 | ARS 8,715.00 | 45,944 |
| 2026-04-28 | ARS 49,860.00 | ARS 50,725.00 | ARS 49,860.00 | ARS 50,725.00 | 57 |
| 2026-04-27 | ARS 52,325.00 | ARS 52,325.00 | ARS 51,925.00 | ARS 51,925.00 | 1,892 |
| 2026-04-24 | ARS 51,575.00 | ARS 51,650.00 | ARS 51,575.00 | ARS 51,650.00 | 45 |
| 2026-04-17 | ARS 48,740.00 | ARS 49,760.00 | ARS 48,740.00 | ARS 49,760.00 | 4,015 |
| 2026-04-15 | ARS 49,760.00 | ARS 49,760.00 | ARS 49,600.00 | ARS 49,600.00 | 4 |
| 2026-04-14 | ARS 49,600.00 | ARS 50,100.00 | ARS 49,600.00 | ARS 50,100.00 | 79 |
| 2026-04-13 | ARS 49,800.00 | ARS 49,800.00 | ARS 49,800.00 | ARS 49,800.00 | 2 |
| 2026-04-10 | ARS 50,125.00 | ARS 51,000.00 | ARS 49,720.00 | ARS 50,275.00 | 315 |
| 2026-04-09 | ARS 48,840.00 | ARS 49,000.00 | ARS 48,520.00 | ARS 48,840.00 | 885 |
| 2026-04-08 | ARS 47,000.00 | ARS 47,000.00 | ARS 47,000.00 | ARS 47,000.00 | 3 |
| 2026-04-07 | ARS 44,920.00 | ARS 44,920.00 | ARS 44,920.00 | ARS 44,920.00 | 1 |
| 2026-04-06 | ARS 44,960.00 | ARS 45,200.00 | ARS 44,960.00 | ARS 45,160.00 | 224 |
| 2026-03-27 | ARS 42,260.00 | ARS 42,260.00 | ARS 42,260.00 | ARS 42,260.00 | 166 |
| 2026-03-26 | ARS 42,280.00 | ARS 42,280.00 | ARS 42,280.00 | ARS 42,280.00 | 500 |
| 2026-03-20 | ARS 41,000.00 | ARS 41,000.00 | ARS 41,000.00 | ARS 41,000.00 | 10 |
| 2026-03-18 | ARS 41,700.00 | ARS 42,140.00 | ARS 41,700.00 | ARS 42,140.00 | 7 |
| 2026-03-16 | ARS 40,260.00 | ARS 40,580.00 | ARS 40,260.00 | ARS 40,580.00 | 6 |
| 2026-03-13 | ARS 39,680.00 | ARS 39,760.00 | ARS 39,680.00 | ARS 39,760.00 | 535 |
| 2026-03-11 | ARS 41,840.00 | ARS 41,840.00 | ARS 41,840.00 | ARS 41,840.00 | 1,000 |
| 2026-03-10 | ARS 42,120.00 | ARS 42,260.00 | ARS 42,120.00 | ARS 42,260.00 | 164 |
| 2026-03-04 | ARS 42,020.00 | ARS 42,920.00 | ARS 42,020.00 | ARS 42,920.00 | 221 |
| 2026-03-03 | ARS 40,540.00 | ARS 40,540.00 | ARS 40,520.00 | ARS 40,540.00 | 1,574 |
| 2026-03-02 | ARS 44,880.00 | ARS 44,880.00 | ARS 44,880.00 | ARS 44,880.00 | 6 |
| 2026-02-27 | ARS 43,960.00 | ARS 43,960.00 | ARS 43,960.00 | ARS 43,960.00 | 45 |
| 2026-02-26 | ARS 45,420.00 | ARS 45,420.00 | ARS 45,420.00 | ARS 45,420.00 | 21 |
| 2026-02-25 | ARS 44,600.00 | ARS 45,160.00 | ARS 44,600.00 | ARS 45,160.00 | 2,615 |
| 2026-02-23 | ARS 42,140.00 | ARS 42,140.00 | ARS 42,140.00 | ARS 42,140.00 | 1 |
| 2026-02-20 | ARS 42,560.00 | ARS 43,080.00 | ARS 42,560.00 | ARS 42,820.00 | 58 |
| 2026-02-19 | ARS 42,700.00 | ARS 42,700.00 | ARS 42,640.00 | ARS 42,640.00 | 67 |
| 2026-02-18 | ARS 42,600.00 | ARS 42,600.00 | ARS 42,140.00 | ARS 42,140.00 | 7,746 |
| 2026-02-13 | ARS 42,440.00 | ARS 42,440.00 | ARS 42,440.00 | ARS 42,440.00 | 3 |
| 2026-02-11 | ARS 44,080.00 | ARS 44,080.00 | ARS 43,240.00 | ARS 44,060.00 | 16 |
| 2026-02-10 | ARS 41,800.00 | ARS 42,380.00 | ARS 41,800.00 | ARS 42,380.00 | 14 |
| 2026-02-05 | ARS 41,880.00 | ARS 42,060.00 | ARS 41,640.00 | ARS 41,640.00 | 130 |
| 2026-02-04 | ARS 41,140.00 | ARS 41,140.00 | ARS 41,120.00 | ARS 41,120.00 | 3,652 |
| 2026-02-03 | ARS 41,480.00 | ARS 41,960.00 | ARS 41,480.00 | ARS 41,960.00 | 1,693 |
| 2026-01-28 | ARS 40,400.00 | ARS 40,720.00 | ARS 40,400.00 | ARS 40,720.00 | 4 |
| 2026-01-27 | ARS 41,320.00 | ARS 41,320.00 | ARS 41,320.00 | ARS 41,320.00 | 1,000 |
| 2026-01-26 | ARS 39,780.00 | ARS 40,060.00 | ARS 39,380.00 | ARS 40,060.00 | 715 |
| 2026-01-23 | ARS 39,860.00 | ARS 39,860.00 | ARS 39,500.00 | ARS 39,500.00 | 92 |
| 2026-01-22 | ARS 37,960.00 | ARS 38,960.00 | ARS 37,800.00 | ARS 38,920.00 | 28 |
| 2026-01-21 | ARS 37,000.00 | ARS 37,420.00 | ARS 36,820.00 | ARS 37,420.00 | 22 |
| 2026-01-20 | ARS 35,840.00 | ARS 35,840.00 | ARS 35,840.00 | ARS 35,840.00 | 9 |
| 2026-01-19 | ARS 34,820.00 | ARS 35,220.00 | ARS 34,820.00 | ARS 35,220.00 | 6 |
| 2026-01-15 | ARS 35,160.00 | ARS 35,160.00 | ARS 35,160.00 | ARS 35,160.00 | 29 |
| 2026-01-14 | ARS 35,140.00 | ARS 35,140.00 | ARS 35,140.00 | ARS 35,140.00 | 15 |
| 2026-01-08 | ARS 37,280.00 | ARS 37,500.00 | ARS 37,280.00 | ARS 37,340.00 | 2,221 |
| 2026-01-06 | ARS 37,760.00 | ARS 37,760.00 | ARS 37,740.00 | ARS 37,740.00 | 1,171 |
| 2026-01-02 | ARS 37,380.00 | ARS 37,380.00 | ARS 37,340.00 | ARS 37,340.00 | 3 |
| 2025-12-29 | ARS 36,040.00 | ARS 36,040.00 | ARS 36,040.00 | ARS 36,040.00 | 1 |
| 2025-12-19 | ARS 38,500.00 | ARS 38,500.00 | ARS 38,500.00 | ARS 38,500.00 | 2 |
| 2025-12-15 | ARS 38,840.00 | ARS 38,840.00 | ARS 38,840.00 | ARS 38,840.00 | 24 |
| 2025-12-09 | ARS 40,000.00 | ARS 40,000.00 | ARS 40,000.00 | ARS 40,000.00 | 1 |
| 2025-12-04 | ARS 40,780.00 | ARS 40,780.00 | ARS 40,780.00 | ARS 40,780.00 | 2 |
| 2025-12-03 | ARS 40,760.00 | ARS 40,760.00 | ARS 40,080.00 | ARS 40,080.00 | 6 |
| 2025-12-02 | ARS 41,180.00 | ARS 41,580.00 | ARS 41,180.00 | ARS 41,260.00 | 6 |
| 2025-12-01 | ARS 41,000.00 | ARS 41,000.00 | ARS 39,600.00 | ARS 39,600.00 | 700 |
| 2025-11-28 | ARS 37,260.00 | ARS 41,000.00 | ARS 37,260.00 | ARS 41,000.00 | 9 |
| 2025-11-27 | ARS 39,000.00 | ARS 39,000.00 | ARS 36,000.00 | ARS 36,760.00 | 4 |
| 2025-11-20 | ARS 38,700.00 | ARS 38,700.00 | ARS 38,700.00 | ARS 38,700.00 | 2 |
| 2025-11-11 | ARS 38,360.00 | ARS 39,060.00 | ARS 38,360.00 | ARS 38,720.00 | 14 |
| 2025-11-10 | ARS 38,120.00 | ARS 38,120.00 | ARS 38,120.00 | ARS 38,120.00 | 5 |
| 2025-11-07 | ARS 38,320.00 | ARS 38,320.00 | ARS 38,320.00 | ARS 38,320.00 | 1 |
| 2025-11-06 | ARS 38,140.00 | ARS 38,140.00 | ARS 38,140.00 | ARS 38,140.00 | 1 |
| 2025-11-03 | ARS 37,400.00 | ARS 37,400.00 | ARS 37,400.00 | ARS 37,400.00 | 4 |
| 2025-10-31 | ARS 36,560.00 | ARS 36,560.00 | ARS 36,560.00 | ARS 36,560.00 | 2 |
| 2025-10-30 | ARS 36,920.00 | ARS 36,920.00 | ARS 36,420.00 | ARS 36,420.00 | 8 |
| 2025-10-29 | ARS 36,900.00 | ARS 36,920.00 | ARS 36,500.00 | ARS 36,920.00 | 4,268 |
| 2025-10-28 | ARS 36,200.00 | ARS 36,200.00 | ARS 36,200.00 | ARS 36,200.00 | 1,467 |
| 2025-10-23 | ARS 38,520.00 | ARS 38,520.00 | ARS 38,160.00 | ARS 38,160.00 | 23 |
| 2025-10-22 | ARS 39,420.00 | ARS 39,420.00 | ARS 39,000.00 | ARS 39,140.00 | 1,608 |
| 2025-10-21 | ARS 35,000.00 | ARS 39,160.00 | ARS 35,000.00 | ARS 38,800.00 | 198 |
| 2025-10-14 | ARS 36,520.00 | ARS 36,520.00 | ARS 33,280.00 | ARS 33,300.00 | 1,292 |