5 DAY PERFORMANCE
-13.24%
1 MONTH PERFORMANCE
-14.17%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
-14.06%
YEAR-TO-DATE PERFORMANCE
+0.63%
1 YEAR PERFORMANCE
-6.67%
Companhia de Saneamento Básico do Estado de São Paulo - SABESP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.48 | $16.47 (-0.06%) | $16.68 | $16.38 | 501,974 | $11.26 B |
| 03/11/2025 | $16.44 | $16.45 (0.06%) | $16.53 | $16.24 | 526,524 | $11.25 B |
| 03/10/2025 | $16.39 | $16.39 (0%) | $16.78 | $16.38 | 1.17 M | $11.21 B |
| 03/07/2025 | $16.34 | $16.62 (1.71%) | $16.67 | $16.27 | 464,700 | $11.36 B |
| 03/06/2025 | $16.34 | $16.25 (-0.55%) | $16.51 | $16.23 | 877,426 | $11.11 B |
| 03/05/2025 | $15.91 | $16.29 (2.39%) | $16.38 | $15.90 | 850,900 | $11.14 B |
| 03/04/2025 | $16.14 | $15.99 (-0.93%) | $16.14 | $15.70 | 1.01 M | $10.93 B |
| 03/03/2025 | $16.21 | $16.19 (-0.12%) | $16.42 | $16.13 | 420,218 | $11.07 B |
| 02/28/2025 | $16.29 | $16.11 (-1.1%) | $16.39 | $15.96 | 1.14 M | $11.01 B |
| 02/27/2025 | $16.52 | $16.39 (-0.79%) | $16.57 | $16.36 | 422,800 | $11.21 B |
| 02/26/2025 | $16.62 | $16.54 (-0.48%) | $16.74 | $16.48 | 715,400 | $11.31 B |
| 02/25/2025 | $16.86 | $16.92 (0.36%) | $17.07 | $16.85 | 726,600 | $11.57 B |
| 02/24/2025 | $17.15 | $16.76 (-2.27%) | $17.20 | $16.73 | 640,300 | $11.46 B |
| 02/21/2025 | $17.29 | $17.14 (-0.87%) | $17.33 | $16.98 | 632,520 | $11.72 B |
| 02/20/2025 | $17.29 | $17.17 (-0.69%) | $17.32 | $17.08 | 1.20 M | $11.74 B |
| 02/19/2025 | $17.40 | $17.21 (-1.09%) | $17.48 | $17.15 | 1.01 M | $11.77 B |
| 02/18/2025 | $17.61 | $17.52 (-0.51%) | $17.66 | $17.43 | 1.34 M | $11.98 B |
| 02/14/2025 | $17.34 | $17.74 (2.31%) | $17.82 | $17.30 | 856,006 | $12.13 B |
| 02/13/2025 | $16.80 | $17.10 (1.79%) | $17.14 | $16.79 | 603,547 | $11.69 B |
| 02/12/2025 | $16.77 | $16.80 (0.18%) | $16.93 | $16.70 | 1.05 M | $11.49 B |
| 02/11/2025 | $17.07 | $16.99 (-0.47%) | $17.07 | $16.80 | 1.03 M | $11.62 B |
| 02/10/2025 | $16.71 | $16.75 (0.24%) | $16.81 | $16.58 | 630,000 | $11.45 B |
| 02/07/2025 | $16.95 | $16.53 (-2.48%) | $16.98 | $16.51 | 996,032 | $11.30 B |
| 02/06/2025 | $16.87 | $16.90 (0.18%) | $16.96 | $16.76 | 936,028 | $11.55 B |
| 02/05/2025 | $16.72 | $16.79 (0.42%) | $16.86 | $16.66 | 729,000 | $11.48 B |
| 02/04/2025 | $16.64 | $16.84 (1.2%) | $16.92 | $16.53 | 1.09 M | $11.51 B |
| 02/03/2025 | $16.16 | $16.45 (1.79%) | $16.52 | $16.09 | 960,500 | $11.25 B |
| 01/31/2025 | $16.42 | $16.18 (-1.46%) | $16.45 | $16.15 | 793,528 | $11.06 B |
| 01/30/2025 | $16.02 | $16.22 (1.25%) | $16.44 | $16.02 | 827,139 | $11.09 B |
| 01/29/2025 | $16.04 | $15.89 (-0.94%) | $16.07 | $15.86 | 659,717 | $10.86 B |
| 01/28/2025 | $16.12 | $16.14 (0.12%) | $16.22 | $16.05 | 565,028 | $11.03 B |
| 01/27/2025 | $15.98 | $16.22 (1.5%) | $16.23 | $15.77 | 798,416 | $11.09 B |
| 01/24/2025 | $15.79 | $15.67 (-0.76%) | $15.92 | $15.62 | 479,612 | $10.71 B |
| 01/23/2025 | $15.79 | $15.68 (-0.7%) | $15.90 | $15.62 | 531,700 | $10.72 B |
| 01/22/2025 | $15.83 | $15.79 (-0.25%) | $15.94 | $15.75 | 829,303 | $10.79 B |
| 01/21/2025 | $15.79 | $15.74 (-0.32%) | $15.80 | $15.62 | 1.10 M | $10.76 B |
| 01/17/2025 | $15.07 | $15.28 (1.39%) | $15.46 | $15.07 | 1.07 M | $10.45 B |
| 01/16/2025 | $15.13 | $15.01 (-0.79%) | $15.26 | $14.91 | 833,717 | $10.26 B |
| 01/15/2025 | $15.07 | $15.34 (1.79%) | $15.43 | $14.91 | 1.07 M | $10.49 B |
| 01/14/2025 | $14.54 | $14.54 (0%) | $14.64 | $14.46 | 566,013 | $9.94 B |
| 01/13/2025 | $14.44 | $14.45 (0.07%) | $14.52 | $14.39 | 464,032 | $9.88 B |
| 01/10/2025 | $14.36 | $14.32 (-0.28%) | $14.46 | $14.25 | 490,814 | $9.79 B |
| 01/08/2025 | $14.39 | $14.36 (-0.21%) | $14.47 | $14.29 | 488,133 | $9.82 B |
| 01/07/2025 | $14.62 | $14.58 (-0.27%) | $14.72 | $14.53 | 676,720 | $9.97 B |
| 01/06/2025 | $14.40 | $14.42 (0.14%) | $14.50 | $14.29 | 513,300 | $9.86 B |
| 01/03/2025 | $14.35 | $14.09 (-1.81%) | $14.37 | $14.04 | 583,843 | $9.63 B |
| 01/02/2025 | $14.17 | $14.40 (1.62%) | $14.47 | $14.14 | 483,700 | $9.84 B |
| 12/31/2024 | $14.40 | $14.33 (-0.49%) | $14.40 | $14.28 | 265,800 | $9.80 B |
| 12/30/2024 | $14.40 | $14.37 (-0.21%) | $14.40 | $14.11 | 412,731 | $9.82 B |
| 12/27/2024 | $14.40 | $14.41 (0.07%) | $14.48 | $14.34 | 669,326 | $9.85 B |
| 12/26/2024 | $14.33 | $14.39 (0.42%) | $14.50 | $14.31 | 520,910 | $9.84 B |
| 12/24/2024 | $14.45 | $14.32 (-0.9%) | $14.48 | $14.22 | 176,047 | $9.79 B |
| 12/23/2024 | $14.46 | $14.28 (-1.24%) | $14.65 | $14.22 | 1.38 M | $9.76 B |
| 12/20/2024 | $14.24 | $14.35 (0.77%) | $14.47 | $14.12 | 1.91 M | $9.81 B |
| 12/19/2024 | $14.16 | $14.17 (0.07%) | $14.45 | $14.13 | 1.31 M | $9.69 B |
| 12/18/2024 | $14.66 | $13.90 (-5.18%) | $14.75 | $13.87 | 1.27 M | $9.50 B |
| 12/17/2024 | $14.46 | $14.72 (1.8%) | $15.02 | $14.37 | 1.29 M | $10.06 B |
| 12/16/2024 | $14.60 | $14.50 (-0.68%) | $14.70 | $14.48 | 627,934 | $9.91 B |
| 12/13/2024 | $14.87 | $14.75 (-0.81%) | $14.94 | $14.70 | 625,400 | $10.08 B |
| 12/12/2024 | $15.43 | $14.96 (-3.05%) | $15.43 | $14.80 | 1.02 M | $10.23 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.
