5 DAY PERFORMANCE
+519.47%
1 MONTH PERFORMANCE
+404.63%
3 MONTH PERFORMANCE
+400.18%
6 MONTH PERFORMANCE
+374.20%
YEAR-TO-DATE PERFORMANCE
+493.50%
1 YEAR PERFORMANCE
+544.87%
Companhia de Saneamento Basico do Estado de Sao Paulo. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.49 | $4.61 (2.67%) | $4.64 | $4.49 | 13.30 M | $16.24 B |
| 08/20/2026 | $4.55 | $4.46 (-1.98%) | $4.60 | $4.45 | 9.93 M | $15.71 B |
| 08/19/2026 | $4.62 | $4.57 (-1.08%) | $4.68 | $4.57 | 7.69 M | $16.10 B |
| 08/18/2026 | $4.54 | $4.55 (0.22%) | $4.59 | $4.52 | 8.81 M | $16.03 B |
| 08/17/2026 | $4.62 | $4.58 (-0.87%) | $4.64 | $4.55 | 13.53 M | $16.14 B |
| 08/14/2026 | $4.54 | $4.60 (1.32%) | $4.62 | $4.48 | 12.82 M | $16.21 B |
| 08/13/2026 | $4.86 | $4.68 (-3.7%) | $4.99 | $4.60 | 31.87 M | $16.49 B |
| 08/12/2026 | $5.08 | $5.10 (0.39%) | $5.11 | $5.02 | 7.66 M | $17.97 B |
| 08/11/2026 | $5.20 | $5.03 (-3.27%) | $5.23 | $5.01 | 7.96 M | $17.72 B |
| 08/10/2026 | $5.28 | $5.21 (-1.33%) | $5.28 | $5.18 | 5.80 M | $18.36 B |
| 08/07/2026 | $5.41 | $5.31 (-1.85%) | $5.45 | $5.28 | 4.15 M | $18.71 B |
| 08/06/2026 | $5.42 | $5.37 (-0.92%) | $5.46 | $5.36 | 4.06 M | $18.92 B |
| 08/05/2026 | $5.53 | $5.43 (-1.81%) | $5.64 | $5.42 | 3.79 M | $19.13 B |
| 08/04/2026 | $5.52 | $5.43 (-1.63%) | $5.52 | $5.39 | 8.15 M | $19.13 B |
| 08/03/2026 | $5.49 | $5.43 (-1.09%) | $5.49 | $5.34 | 6.23 M | $19.13 B |
| 07/31/2026 | $5.50 | $5.45 (-0.91%) | $5.54 | $5.45 | 6.12 M | $19.20 B |
| 07/30/2026 | $5.33 | $5.47 (2.63%) | $5.49 | $5.31 | 8.54 M | $19.27 B |
| 07/29/2026 | $5.48 | $5.26 (-4.01%) | $5.49 | $5.24 | 10.76 M | $18.53 B |
| 07/28/2026 | $5.72 | $5.52 (-3.5%) | $5.77 | $5.51 | 7.83 M | $19.45 B |
| 07/27/2026 | $5.64 | $5.68 (0.71%) | $5.70 | $5.62 | 4.16 M | $20.01 B |
| 07/24/2026 | $5.66 | $5.61 (-0.88%) | $5.69 | $5.60 | 6.24 M | $19.77 B |
| 07/23/2026 | $5.70 | $5.73 (0.53%) | $5.74 | $5.64 | 7.80 M | $20.19 B |
| 07/22/2026 | $5.70 | $5.83 (2.28%) | $5.86 | $5.70 | 5.09 M | $20.54 B |
| 07/21/2026 | $5.73 | $5.68 (-0.87%) | $5.74 | $5.60 | 3.45 M | $20.01 B |
| 07/20/2026 | $5.77 | $5.75 (-0.35%) | $5.82 | $5.72 | 4.45 M | $20.26 B |
| 07/17/2026 | $5.70 | $5.75 (0.88%) | $5.82 | $5.70 | 3.97 M | $20.26 B |
| 07/16/2026 | $5.81 | $5.79 (-0.34%) | $5.91 | $5.75 | 6.03 M | $20.40 B |
| 07/15/2026 | $5.97 | $5.92 (-0.84%) | $6.00 | $5.89 | 5.25 M | $20.86 B |
| 07/14/2026 | $6.02 | $5.97 (-0.83%) | $6.04 | $5.95 | 4.23 M | $21.03 B |
| 07/13/2026 | $6.01 | $5.93 (-1.33%) | $6.04 | $5.90 | 3.17 M | $20.89 B |
| 07/10/2026 | $6.00 | $6.06 (1%) | $6.09 | $6.00 | 4.97 M | $21.35 B |
| 07/09/2026 | $5.73 | $5.84 (1.92%) | $5.89 | $5.71 | 7.82 M | $20.58 B |
| 07/08/2026 | $5.70 | $5.70 (0%) | $5.74 | $5.67 | 4.52 M | $20.08 B |
| 07/07/2026 | $5.78 | $5.72 (-1.04%) | $5.83 | $5.68 | 4.16 M | $20.15 B |
| 07/06/2026 | $5.84 | $5.81 (-0.51%) | $5.86 | $5.75 | 4.66 M | $20.47 B |
| 07/02/2026 | $5.80 | $5.75 (-0.86%) | $5.87 | $5.74 | 4.24 M | $20.26 B |
| 07/01/2026 | $5.70 | $5.75 (0.88%) | $5.78 | $5.65 | 6.98 M | $20.26 B |
| 06/30/2026 | $5.68 | $5.78 (1.76%) | $5.83 | $5.65 | 7.47 M | $20.37 B |
| 06/29/2026 | $5.70 | $5.81 (1.93%) | $5.83 | $5.70 | 8.43 M | $20.47 B |
| 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 |
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.
