5 DAY PERFORMANCE
+426.21%
1 MONTH PERFORMANCE
+446.53%
3 MONTH PERFORMANCE
+384.76%
6 MONTH PERFORMANCE
+328.94%
YEAR-TO-DATE PERFORMANCE
+493.50%
1 YEAR PERFORMANCE
+518.12%
Companhia de Saneamento Basico do Estado de Sao Paulo. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.71 | $6.74 (0.45%) | $6.79 | $6.63 | 15.68 M | $23.80 B |
| 10/08/2026 | $6.37 | $6.59 (3.45%) | $6.67 | $6.35 | 17.77 M | $23.22 B |
| 10/07/2026 | $6.42 | $6.37 (-0.78%) | $6.43 | $6.33 | 15.62 M | $22.44 B |
| 10/06/2026 | $6.41 | $6.41 (0%) | $6.46 | $6.33 | 12.48 M | $22.58 B |
| 10/05/2026 | $6.23 | $6.26 (0.48%) | $6.36 | $6.17 | 28.77 M | $22.06 B |
| 10/02/2026 | $5.33 | $5.38 (0.94%) | $5.38 | $5.20 | 9.29 M | $18.96 B |
| 10/01/2026 | $5.28 | $5.26 (-0.38%) | $5.31 | $5.17 | 6.10 M | $18.53 B |
| 09/30/2026 | $5.27 | $5.31 (0.76%) | $5.35 | $5.25 | 5.83 M | $18.71 B |
| 09/29/2026 | $5.09 | $5.18 (1.77%) | $5.20 | $5.07 | 6.27 M | $18.25 B |
| 09/28/2026 | $5.09 | $5.14 (0.98%) | $5.18 | $5.07 | 5.43 M | $18.11 B |
| 09/25/2026 | $5.17 | $5.18 (0.19%) | $5.20 | $5.09 | 3.88 M | $18.25 B |
| 09/24/2026 | $5.20 | $5.15 (-0.96%) | $5.22 | $5.12 | 8.11 M | $18.15 B |
| 09/23/2026 | $5.36 | $5.17 (-3.54%) | $5.39 | $5.17 | 8.43 M | $18.22 B |
| 09/22/2026 | $5.39 | $5.39 (0%) | $5.43 | $5.36 | 9.72 M | $18.99 B |
| 09/21/2026 | $5.43 | $5.44 (0.18%) | $5.48 | $5.36 | 5.56 M | $19.17 B |
| 09/18/2026 | $5.28 | $5.31 (0.57%) | $5.35 | $5.26 | 7.85 M | $18.71 B |
| 09/17/2026 | $5.32 | $5.28 (-0.75%) | $5.33 | $5.16 | 5.49 M | $18.60 B |
| 09/16/2026 | $5.19 | $5.28 (1.73%) | $5.29 | $5.17 | 7.64 M | $18.60 B |
| 09/15/2026 | $5.20 | $5.24 (0.77%) | $5.30 | $5.20 | 6.32 M | $18.46 B |
| 09/14/2026 | $5.07 | $5.22 (2.96%) | $5.26 | $5.04 | 7.53 M | $18.39 B |
| 09/11/2026 | $5.35 | $5.29 (-1.12%) | $5.35 | $5.26 | 6.87 M | $18.64 B |
| 09/10/2026 | $5.14 | $5.32 (3.5%) | $5.33 | $5.13 | 7.74 M | $18.74 B |
| 09/09/2026 | $5.22 | $5.18 (-0.77%) | $5.27 | $5.16 | 4.51 M | $18.25 B |
| 09/08/2026 | $5.30 | $5.27 (-0.57%) | $5.37 | $5.25 | 9.66 M | $18.57 B |
| 09/04/2026 | $5.02 | $5.15 (2.59%) | $5.23 | $5.02 | 6.06 M | $18.15 B |
| 09/03/2026 | $5.21 | $5.13 (-1.54%) | $5.21 | $5.08 | 6.99 M | $18.07 B |
| 09/02/2026 | $5.00 | $5.09 (1.8%) | $5.16 | $4.95 | 22.14 M | $17.93 B |
| 09/01/2026 | $4.90 | $4.87 (-0.61%) | $5.03 | $4.86 | 14.42 M | $17.16 B |
| 08/31/2026 | $4.91 | $4.86 (-1.02%) | $4.96 | $4.85 | 12.63 M | $17.12 B |
| 08/28/2026 | $4.83 | $4.87 (0.83%) | $4.89 | $4.75 | 23.01 M | $17.16 B |
| 08/27/2026 | $4.84 | $4.82 (-0.41%) | $4.88 | $4.79 | 12.38 M | $16.98 B |
| 08/26/2026 | $4.91 | $4.85 (-1.22%) | $4.93 | $4.84 | 7.18 M | $17.09 B |
| 08/25/2026 | $4.66 | $4.80 (3%) | $4.81 | $4.60 | 6.95 M | $16.91 B |
| 08/24/2026 | $4.51 | $4.63 (2.66%) | $4.67 | $4.51 | 12.89 M | $16.31 B |
| 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 |
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.
