5 DAY PERFORMANCE
+345.83%
1 MONTH PERFORMANCE
+320.03%
3 MONTH PERFORMANCE
+383.11%
6 MONTH PERFORMANCE
+433.15%
YEAR-TO-DATE PERFORMANCE
+493.50%
1 YEAR PERFORMANCE
+597.29%
Companhia de Saneamento Basico do Estado de Sao Paulo. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.98 | $5.87 (-1.84%) | $6.08 | $5.84 | 9.37 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 | $21.71 B |
| 05/07/2026 | $6.58 | $6.37 (-3.19%) | $6.59 | $6.35 | 5.05 M | $21.78 B |
| 05/06/2026 | $6.73 | $6.63 (-1.49%) | $6.77 | $6.59 | 35.77 M | $22.67 B |
| 05/05/2026 | $6.62 | $6.70 (1.21%) | $6.76 | $6.56 | 19.81 M | $22.91 B |
| 05/04/2026 | $6.68 | $6.57 (-1.65%) | $6.76 | $6.56 | 25.21 M | $4.49 B |
| 05/01/2026 | $6.71 | $6.66 (-0.75%) | $6.72 | $6.64 | 14.24 M | $4.55 B |
| 04/30/2026 | $6.63 | $6.73 (1.51%) | $6.75 | $6.63 | 28.82 M | $4.60 B |
| 04/29/2026 | $6.68 | $6.59 (-1.35%) | $6.75 | $6.58 | 37.51 M | $4.51 B |
| 04/28/2026 | $6.66 | $6.72 (0.9%) | $6.73 | $6.57 | 33.80 M | $4.60 B |
| 04/27/2026 | $6.90 | $6.82 (-1.16%) | $6.94 | $6.81 | 23.18 M | $4.66 B |
| 04/24/2026 | $6.89 | $6.94 (0.73%) | $6.98 | $6.88 | 37.45 M | $4.75 B |
| 04/23/2026 | $7.01 | $6.91 (-1.43%) | $7.12 | $6.88 | 37.12 M | $4.73 B |
| 04/22/2026 | $7.05 | $6.93 (-1.7%) | $7.09 | $6.93 | 46.92 M | $4.74 B |
| 04/21/2026 | $7.11 | $7.08 (-0.42%) | $7.16 | $7.04 | 52.19 M | $4.84 B |
| 04/20/2026 | $6.90 | $7.07 (2.46%) | $7.09 | $6.90 | 61.53 M | $4.84 B |
| 04/17/2026 | $6.82 | $6.77 (-0.73%) | $6.84 | $6.73 | 46.13 M | $4.63 B |
| 04/16/2026 | $6.81 | $6.70 (-1.62%) | $6.81 | $6.67 | 33.50 M | $4.58 B |
| 04/15/2026 | $6.79 | $6.80 (0.15%) | $6.83 | $6.70 | 52.26 M | $4.65 B |
| 04/14/2026 | $6.83 | $6.76 (-1.02%) | $6.86 | $6.76 | 25.75 M | $4.62 B |
| 04/13/2026 | $6.73 | $6.74 (0.15%) | $6.79 | $6.68 | 43.60 M | $4.61 B |
| 04/10/2026 | $6.70 | $6.82 (1.79%) | $6.85 | $6.70 | 33.71 M | $4.66 B |
| 04/09/2026 | $6.43 | $6.60 (2.64%) | $6.63 | $6.43 | 27.71 M | $4.51 B |
| 04/08/2026 | $6.36 | $6.34 (-0.31%) | $6.38 | $6.28 | 25.51 M | $4.34 B |
| 04/07/2026 | $6.02 | $6.09 (1.16%) | $6.10 | $5.95 | 4.74 M | $4.17 B |
| 04/06/2026 | $6.10 | $6.05 (-0.82%) | $6.15 | $6.03 | 2.65 M | $4.14 B |
| 04/02/2026 | $5.95 | $6.08 (2.18%) | $6.13 | $5.95 | 3.45 M | $4.16 B |
| 04/01/2026 | $6.12 | $6.04 (-1.31%) | $6.14 | $6.01 | 6.31 M | $4.13 B |
| 03/31/2026 | $5.96 | $6.10 (2.35%) | $6.16 | $5.93 | 5.80 M | $4.17 B |
| 03/30/2026 | $5.85 | $5.89 (0.68%) | $5.91 | $5.78 | 6.36 M | $4.03 B |
| 03/27/2026 | $5.77 | $5.75 (-0.35%) | $5.86 | $5.73 | 5.22 M | $3.93 B |
| 03/26/2026 | $5.90 | $5.79 (-1.86%) | $5.96 | $5.78 | 3.78 M | $3.96 B |
| 03/25/2026 | $5.94 | $5.96 (0.34%) | $6.00 | $5.87 | 8.15 M | $4.08 B |
| 03/24/2026 | $5.70 | $5.81 (1.93%) | $5.82 | $5.66 | 5.81 M | $3.97 B |
| 03/23/2026 | $5.80 | $5.82 (0.34%) | $5.91 | $5.73 | 8.25 M | $3.98 B |
| 03/20/2026 | $5.73 | $5.57 (-2.79%) | $5.77 | $5.54 | 12.87 M | $3.81 B |
| 03/19/2026 | $5.67 | $5.82 (2.65%) | $5.85 | $5.49 | 9.27 M | $3.98 B |
| 03/18/2026 | $5.68 | $5.61 (-1.23%) | $5.74 | $5.61 | 7.37 M | $3.84 B |
| 03/17/2026 | $5.68 | $5.74 (1.06%) | $5.82 | $5.65 | 11.59 M | $3.93 B |
| 03/16/2026 | $5.56 | $5.56 (0%) | $5.59 | $5.49 | 10.55 M | $3.80 B |
| 03/13/2026 | $5.62 | $5.45 (-3.02%) | $5.64 | $5.42 | 8.71 M | $3.73 B |
| 03/12/2026 | $5.57 | $5.49 (-1.44%) | $5.61 | $5.48 | 8.64 M | $3.75 B |
| 03/11/2026 | $5.73 | $5.72 (-0.17%) | $5.80 | $5.66 | 5.32 M | $3.91 B |
| 03/10/2026 | $5.66 | $5.72 (1.06%) | $5.82 | $5.61 | 9.06 M | $3.91 B |
| 03/09/2026 | $5.51 | $5.65 (2.54%) | $5.68 | $5.41 | 11.62 M | $3.86 B |
| 03/06/2026 | $5.43 | $5.50 (1.29%) | $5.54 | $5.42 | 8.50 M | $3.76 B |
| 03/05/2026 | $5.64 | $5.58 (-1.06%) | $5.68 | $5.49 | 10.24 M | $3.82 B |
| 03/04/2026 | $5.78 | $5.82 (0.69%) | $5.84 | $5.71 | 8.27 M | $3.98 B |
| 03/03/2026 | $5.55 | $5.60 (0.9%) | $5.68 | $5.43 | 11.57 M | $3.83 B |
| 03/02/2026 | $5.75 | $5.91 (2.78%) | $5.96 | $5.75 | 8.01 M | $4.04 B |
| 02/27/2026 | $5.97 | $6.00 (0.5%) | $6.05 | $5.95 | 4.98 M | $4.10 B |
| 02/26/2026 | $6.08 | $6.06 (-0.33%) | $6.10 | $5.97 | 6.61 M | $4.14 B |
| 02/25/2026 | $6.02 | $6.10 (1.33%) | $6.13 | $6.01 | 5.17 M | $4.17 B |
| 02/24/2026 | $5.88 | $5.97 (1.53%) | $5.98 | $5.86 | 6.34 M | $4.08 B |
| 02/23/2026 | $5.90 | $5.88 (-0.34%) | $5.98 | $5.86 | 3.39 M | $4.02 B |
| 02/20/2026 | $5.86 | $5.93 (1.19%) | $5.95 | $5.86 | 4.04 M | $4.06 B |
| 02/19/2026 | $5.82 | $5.88 (1.03%) | $5.94 | $5.82 | 3.48 M | $4.02 B |
| 02/18/2026 | $5.86 | $5.78 (-1.37%) | $5.91 | $5.74 | 5.91 M | $3.95 B |
| 02/17/2026 | $5.83 | $5.84 (0.17%) | $5.86 | $5.79 | 2.28 M | $3.99 B |
| 02/13/2026 | $5.73 | $5.86 (2.27%) | $5.87 | $5.67 | 5.54 M | $4.01 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.
