5 DAY PERFORMANCE
+416.61%
1 MONTH PERFORMANCE
+407.35%
3 MONTH PERFORMANCE
+392.35%
6 MONTH PERFORMANCE
+477.76%
YEAR-TO-DATE PERFORMANCE
+493.50%
1 YEAR PERFORMANCE
+575.66%
Companhia de Saneamento Basico do Estado de Sao Paulo. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.67 | $5.79 (2.12%) | $5.81 | $5.65 | 7.41 M | $20.40 B |
| 06/25/2026 | $5.62 | $5.63 (0.18%) | $5.69 | $5.53 | 8.59 M | $19.84 B |
| 06/24/2026 | $5.46 | $5.53 (1.28%) | $5.55 | $5.42 | 11.77 M | $19.48 B |
| 06/23/2026 | $5.37 | $5.48 (2.05%) | $5.51 | $5.35 | 6.28 M | $19.31 B |
| 06/22/2026 | $5.35 | $5.42 (1.31%) | $5.48 | $5.32 | 7.44 M | $19.10 B |
| 06/18/2026 | $5.31 | $5.25 (-1.13%) | $5.39 | $5.21 | 7.60 M | $18.50 B |
| 06/17/2026 | $5.55 | $5.38 (-3.06%) | $5.60 | $5.36 | 4.58 M | $18.96 B |
| 06/16/2026 | $5.58 | $5.51 (-1.25%) | $5.60 | $5.50 | 10.04 M | $19.41 B |
| 06/15/2026 | $5.66 | $5.57 (-1.59%) | $5.68 | $5.51 | 7.45 M | $19.63 B |
| 06/12/2026 | $5.53 | $5.46 (-1.27%) | $5.54 | $5.46 | 4.32 M | $19.24 B |
| 06/11/2026 | $5.42 | $5.47 (0.92%) | $5.52 | $5.32 | 6.76 M | $19.27 B |
| 06/10/2026 | $5.37 | $5.36 (-0.19%) | $5.48 | $5.34 | 10.63 M | $18.89 B |
| 06/09/2026 | $5.37 | $5.42 (0.93%) | $5.44 | $5.31 | 5.60 M | $19.10 B |
| 06/08/2026 | $5.35 | $5.32 (-0.56%) | $5.40 | $5.25 | 6.18 M | $18.74 B |
| 06/05/2026 | $5.32 | $5.35 (0.56%) | $5.45 | $5.32 | 9.89 M | $18.85 B |
| 06/04/2026 | $5.48 | $5.49 (0.18%) | $5.51 | $5.43 | 5.09 M | $19.34 B |
| 06/03/2026 | $5.40 | $5.40 (0%) | $5.57 | $5.34 | 10.32 M | $19.03 B |
| 06/02/2026 | $5.48 | $5.53 (0.91%) | $5.58 | $5.47 | 6.42 M | $19.48 B |
| 06/01/2026 | $5.48 | $5.46 (-0.36%) | $5.53 | $5.43 | 7.31 M | $19.24 B |
| 05/29/2026 | $5.50 | $5.52 (0.36%) | $5.57 | $5.45 | 5.84 M | $19.45 B |
| 05/28/2026 | $5.67 | $5.58 (-1.59%) | $5.74 | $5.57 | 3.12 M | $19.66 B |
| 05/27/2026 | $5.70 | $5.66 (-0.7%) | $5.78 | $5.65 | 4.02 M | $19.94 B |
| 05/26/2026 | $5.77 | $5.73 (-0.69%) | $5.78 | $5.67 | 2.49 M | $20.19 B |
| 05/22/2026 | $5.69 | $5.66 (-0.53%) | $5.71 | $5.56 | 5.08 M | $19.94 B |
| 05/21/2026 | $5.80 | $5.71 (-1.55%) | $5.81 | $5.68 | 4.45 M | $20.12 B |
| 05/20/2026 | $5.72 | $5.86 (2.45%) | $5.90 | $5.69 | 6.28 M | $20.65 B |
| 05/19/2026 | $5.66 | $5.68 (0.35%) | $5.83 | $5.65 | 6.37 M | $20.01 B |
| 05/18/2026 | $5.78 | $5.85 (1.21%) | $5.89 | $5.75 | 7.08 M | $20.61 B |
| 05/15/2026 | $5.71 | $5.72 (0.18%) | $5.78 | $5.68 | 6.78 M | $20.15 B |
| 05/14/2026 | $5.90 | $5.93 (0.51%) | $5.96 | $5.88 | 5.03 M | $20.89 B |
| 05/13/2026 | $5.98 | $5.87 (-1.84%) | $6.08 | $5.84 | 9.40 M | $20.68 B |
| 05/12/2026 | $6.16 | $6.04 (-1.95%) | $6.21 | $6.02 | 5.09 M | $21.28 B |
| 05/11/2026 | $6.36 | $6.26 (-1.57%) | $6.36 | $6.22 | 4.31 M | $22.06 B |
| 05/08/2026 | $6.43 | $6.35 (-1.24%) | $6.48 | $6.34 | 3.22 M | $22.37 B |
| 05/07/2026 | $6.58 | $6.37 (-3.19%) | $6.59 | $6.35 | 5.05 M | $22.44 B |
| 05/06/2026 | $6.73 | $6.63 (-1.49%) | $6.77 | $6.59 | 35.77 M | $23.36 B |
| 05/05/2026 | $6.62 | $6.70 (1.21%) | $6.76 | $6.56 | 19.81 M | $23.61 B |
| 05/04/2026 | $6.68 | $6.57 (-1.65%) | $6.76 | $6.56 | 25.21 M | $23.15 B |
| 05/01/2026 | $6.71 | $6.66 (-0.75%) | $6.72 | $6.64 | 14.24 M | $23.47 B |
| 04/30/2026 | $6.63 | $6.73 (1.51%) | $6.75 | $6.63 | 28.82 M | $23.71 B |
| 04/29/2026 | $6.68 | $6.59 (-1.35%) | $6.75 | $6.58 | 37.51 M | $23.22 B |
| 04/28/2026 | $6.66 | $6.72 (0.9%) | $6.73 | $6.57 | 33.80 M | $23.68 B |
| 04/27/2026 | $6.90 | $6.82 (-1.16%) | $6.94 | $6.81 | 23.18 M | $24.03 B |
| 04/24/2026 | $6.89 | $6.94 (0.73%) | $6.98 | $6.88 | 37.45 M | $24.45 B |
| 04/23/2026 | $7.01 | $6.91 (-1.43%) | $7.12 | $6.88 | 37.12 M | $24.35 B |
| 04/22/2026 | $7.05 | $6.93 (-1.7%) | $7.09 | $6.93 | 46.92 M | $24.42 B |
| 04/21/2026 | $7.11 | $7.08 (-0.42%) | $7.16 | $7.04 | 52.19 M | $24.95 B |
| 04/20/2026 | $6.90 | $7.07 (2.46%) | $7.09 | $6.90 | 61.53 M | $24.91 B |
| 04/17/2026 | $6.82 | $6.77 (-0.73%) | $6.84 | $6.73 | 46.13 M | $23.85 B |
| 04/16/2026 | $6.81 | $6.70 (-1.62%) | $6.81 | $6.67 | 33.50 M | $23.61 B |
| 04/15/2026 | $6.79 | $6.80 (0.15%) | $6.83 | $6.70 | 52.26 M | $23.96 B |
| 04/14/2026 | $6.83 | $6.76 (-1.02%) | $6.86 | $6.76 | 25.75 M | $23.82 B |
| 04/13/2026 | $6.73 | $6.74 (0.15%) | $6.79 | $6.68 | 43.60 M | $23.75 B |
| 04/10/2026 | $6.70 | $6.82 (1.79%) | $6.85 | $6.70 | 33.71 M | $24.03 B |
| 04/09/2026 | $6.43 | $6.60 (2.64%) | $6.63 | $6.43 | 27.71 M | $23.25 B |
| 04/08/2026 | $6.36 | $6.34 (-0.31%) | $6.38 | $6.28 | 25.51 M | $22.34 B |
| 04/07/2026 | $6.02 | $6.09 (1.16%) | $6.10 | $5.95 | 4.74 M | $21.46 B |
| 04/06/2026 | $6.10 | $6.05 (-0.82%) | $6.15 | $6.03 | 2.65 M | $21.32 B |
| 04/02/2026 | $5.95 | $6.08 (2.18%) | $6.13 | $5.95 | 3.45 M | $21.42 B |
| 04/01/2026 | $6.12 | $6.04 (-1.31%) | $6.14 | $6.01 | 6.31 M | $21.28 B |
| 03/31/2026 | $5.96 | $6.10 (2.35%) | $6.16 | $5.93 | 5.80 M | $21.49 B |
| 03/30/2026 | $5.85 | $5.89 (0.68%) | $5.91 | $5.78 | 6.36 M | $20.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
