Companhia de Saneamento Básico do Estado de São Paulo - SABESP
5.18USD
-0.0900 (-1.71%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 5.27 | 9,656,900 |
| Fr 09/04/26 | 5.15 | 6,055,700 |
| Th 09/03/26 | 5.13 | 6,993,100 |
| We 09/02/26 | 5.09 | 22,144,400 |
| Tu 09/01/26 | 4.87 | 14,418,667 |
| Mo 08/31/26 | 4.86 | 12,627,334 |
| Fr 08/28/26 | 4.87 | 22,809,539 |
| Th 08/27/26 | 4.82 | 12,377,714 |
| We 08/26/26 | 4.85 | 6,969,803 |
| Tu 08/25/26 | 4.80 | 6,950,063 |
| Mo 08/24/26 | 4.63 | 12,679,509 |
| Fr 08/21/26 | 4.61 | 13,298,600 |
| Th 08/20/26 | 4.46 | 9,932,500 |
| We 08/19/26 | 4.57 | 7,686,400 |
| Tu 08/18/26 | 4.55 | 8,805,500 |
| Mo 08/17/26 | 4.58 | 13,531,800 |
| Fr 08/14/26 | 4.60 | 12,817,000 |
| Th 08/13/26 | 4.68 | 31,865,700 |
| We 08/12/26 | 5.10 | 7,662,900 |
| Tu 08/11/26 | 5.03 | 7,956,300 |
| Mo 08/10/26 | 5.21 | 5,795,600 |
| Fr 08/07/26 | 5.31 | 4,147,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 5.37 | 4,057,700 |
| We 08/05/26 | 5.43 | 3,789,700 |
| Tu 08/04/26 | 5.43 | 8,152,300 |
| Mo 08/03/26 | 5.43 | 6,226,700 |
| Fr 07/31/26 | 5.45 | 6,117,200 |
| Th 07/30/26 | 5.47 | 8,541,500 |
| We 07/29/26 | 5.26 | 10,760,600 |
| Tu 07/28/26 | 5.52 | 7,834,700 |
| Mo 07/27/26 | 5.68 | 4,164,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 5.72 | 4,156,300 |
| Mo 07/06/26 | 5.81 | 4,660,600 |
| Th 07/02/26 | 5.75 | 4,237,600 |
| We 07/01/26 | 5.75 | 6,979,600 |
| Tu 06/30/26 | 5.78 | 7,466,300 |
| Mo 06/29/26 | 5.81 | 8,434,400 |
| Fr 06/26/26 | 5.79 | 7,407,200 |
| Th 06/25/26 | 5.63 | 8,588,600 |
| We 06/24/26 | 5.53 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 5.40 | 10,321,600 |
| Tu 06/02/26 | 5.53 | 6,418,100 |
| Mo 06/01/26 | 5.46 | 7,312,400 |
| Fr 05/29/26 | 5.52 | 5,840,200 |
| Th 05/28/26 | 5.58 | 3,120,800 |
| We 05/27/26 | 5.66 | 4,015,800 |
| Tu 05/26/26 | 5.73 | 2,489,000 |
| Fr 05/22/26 | 5.66 | 5,075,100 |
| Th 05/21/26 | 5.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 6.66 | 2,848,000 |
| Th 04/30/26 | 6.73 | 5,764,000 |
| We 04/29/26 | 6.59 | 7,501,000 |
| Tu 04/28/26 | 6.72 | 6,760,000 |
| Mo 04/27/26 | 6.82 | 4,636,000 |
| Fr 04/24/26 | 6.94 | 7,490,500 |
| Th 04/23/26 | 6.91 | 7,424,000 |
| We 04/22/26 | 6.93 | 9,385,000 |
| Tu 04/21/26 | 7.08 | 10,437,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 6.10 | 5,801,500 |
| Mo 03/30/26 | 5.89 | 6,355,500 |
| Fr 03/27/26 | 5.75 | 5,223,500 |
| Th 03/26/26 | 5.80 | 3,771,000 |
| We 03/25/26 | 5.97 | 8,138,500 |
| Tu 03/24/26 | 5.82 | 5,798,000 |
| Mo 03/23/26 | 5.83 | 8,241,000 |
| Fr 03/20/26 | 5.58 | 12,845,000 |
| Th 03/19/26 | 5.83 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 6.00 | 4,978,000 |
| Th 02/26/26 | 6.06 | 6,613,000 |
| We 02/25/26 | 6.10 | 5,169,500 |
| Tu 02/24/26 | 5.97 | 6,337,500 |
| Mo 02/23/26 | 5.88 | 3,385,000 |
| Fr 02/20/26 | 5.93 | 4,043,000 |
| Th 02/19/26 | 5.88 | 3,480,000 |
| We 02/18/26 | 5.78 | 5,913,000 |
| Tu 02/17/26 | 5.84 | 2,281,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 5.42 | 7,249,000 |
| Mo 01/26/26 | 5.28 | 5,138,000 |
| Fr 01/23/26 | 5.30 | 11,231,500 |
| Th 01/22/26 | 5.11 | 7,390,000 |
| We 01/21/26 | 4.92 | 8,744,500 |
| Tu 01/20/26 | 4.78 | 6,775,500 |
| Fr 01/16/26 | 4.58 | 5,695,000 |
| Th 01/15/26 | 4.62 | 7,534,000 |
| We 01/14/26 | 4.63 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 5.06 | 7,158,000 |
| Mo 12/22/25 | 4.88 | 5,158,500 |
| Fr 12/19/25 | 4.91 | 12,390,500 |
| Th 12/18/25 | 4.90 | 7,573,500 |
| We 12/17/25 | 4.85 | 7,831,500 |
| Tu 12/16/25 | 4.90 | 5,476,500 |
| Mo 12/15/25 | 5.13 | 4,481,500 |
| Fr 12/12/25 | 5.04 | 5,893,500 |
| Th 12/11/25 | 4.95 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 5.03 | 5,238,000 |
| We 11/19/25 | 5.14 | 5,044,000 |
| Tu 11/18/25 | 5.10 | 5,146,000 |
| Mo 11/17/25 | 5.23 | 5,719,000 |
| Fr 11/14/25 | 5.37 | 6,955,000 |
| Th 11/13/25 | 5.31 | 8,068,500 |
| We 11/12/25 | 5.33 | 5,515,000 |
| Tu 11/11/25 | 5.20 | 14,565,000 |
| Mo 11/10/25 | 5.14 | 5,230,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 4.80 | 6,446,500 |
| Mo 10/20/25 | 4.84 | 4,203,500 |
| Fr 10/17/25 | 4.77 | 4,061,000 |
| Th 10/16/25 | 4.74 | 4,155,000 |
| We 10/15/25 | 4.63 | 4,171,000 |
| Tu 10/14/25 | 4.58 | 3,079,000 |
| Mo 10/13/25 | 4.53 | 3,976,000 |
| Fr 10/10/25 | 4.45 | 6,358,000 |
| Th 10/09/25 | 4.58 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 4.91 | 9,165,000 |
| Th 09/18/25 | 4.88 | 7,199,000 |
| We 09/17/25 | 4.79 | 7,166,500 |
| Tu 09/16/25 | 4.77 | 4,299,000 |
| Mo 09/15/25 | 4.80 | 4,602,000 |
| Fr 09/12/25 | 4.69 | 4,222,500 |
| Th 09/11/25 | 4.72 | 9,855,000 |
| We 09/10/25 | 4.62 | 4,483,000 |
| Tu 09/09/25 | 4.56 | 3,401,000 |
| Fr 07/24/26 | 5.61 | 6,238,800 |
| Th 07/23/26 | 5.73 | 7,798,400 |
| We 07/22/26 | 5.83 | 5,088,800 |
| Tu 07/21/26 | 5.68 | 3,452,700 |
| Mo 07/20/26 | 5.75 | 4,448,000 |
| Fr 07/17/26 | 5.75 | 3,971,500 |
| Th 07/16/26 | 5.79 | 6,028,600 |
| We 07/15/26 | 5.92 | 5,252,500 |
| Tu 07/14/26 | 5.97 | 4,226,500 |
| Mo 07/13/26 | 5.93 | 3,167,900 |
| Fr 07/10/26 | 6.06 | 4,973,300 |
| Th 07/09/26 | 5.84 | 7,817,700 |
| We 07/08/26 | 5.70 | 4,515,200 |
| 11,771,900 |
| Tu 06/23/26 | 5.48 | 6,283,200 |
| Mo 06/22/26 | 5.42 | 7,437,800 |
| Th 06/18/26 | 5.25 | 7,597,900 |
| We 06/17/26 | 5.38 | 4,579,300 |
| Tu 06/16/26 | 5.51 | 10,041,200 |
| Mo 06/15/26 | 5.57 | 7,447,400 |
| Fr 06/12/26 | 5.46 | 4,322,900 |
| Th 06/11/26 | 5.47 | 6,756,100 |
| We 06/10/26 | 5.36 | 10,628,500 |
| Tu 06/09/26 | 5.42 | 5,602,300 |
| Mo 06/08/26 | 5.32 | 6,176,600 |
| Fr 06/05/26 | 5.35 | 9,889,600 |
| Th 06/04/26 | 5.49 | 5,089,500 |
| 4,447,100 |
| We 05/20/26 | 5.86 | 6,276,500 |
| Tu 05/19/26 | 5.68 | 6,373,600 |
| Mo 05/18/26 | 5.85 | 7,082,500 |
| Fr 05/15/26 | 5.72 | 6,776,700 |
| Th 05/14/26 | 5.93 | 5,030,800 |
| We 05/13/26 | 5.87 | 9,397,300 |
| Tu 05/12/26 | 6.04 | 5,086,700 |
| Mo 05/11/26 | 6.26 | 4,308,500 |
| Fr 05/08/26 | 6.35 | 3,224,300 |
| Th 05/07/26 | 6.37 | 5,047,800 |
| We 05/06/26 | 6.63 | 9,998,000 |
| Tu 05/05/26 | 6.70 | 3,962,500 |
| Mo 05/04/26 | 6.57 | 5,041,000 |
| Mo 04/20/26 | 7.07 | 12,306,000 |
| Fr 04/17/26 | 6.77 | 9,226,500 |
| Th 04/16/26 | 6.70 | 6,700,000 |
| We 04/15/26 | 6.80 | 10,451,500 |
| Tu 04/14/26 | 6.76 | 5,150,000 |
| Mo 04/13/26 | 6.74 | 8,719,500 |
| Fr 04/10/26 | 6.82 | 6,741,000 |
| Th 04/09/26 | 6.60 | 5,541,500 |
| We 04/08/26 | 6.34 | 5,101,500 |
| Tu 04/07/26 | 6.09 | 4,736,500 |
| Mo 04/06/26 | 6.05 | 2,654,500 |
| Th 04/02/26 | 6.08 | 3,452,500 |
| We 04/01/26 | 6.04 | 6,308,500 |
| 9,259,000 |
| We 03/18/26 | 5.62 | 7,361,000 |
| Tu 03/17/26 | 5.75 | 11,570,000 |
| Mo 03/16/26 | 5.57 | 10,532,000 |
| Fr 03/13/26 | 5.46 | 8,695,500 |
| Th 03/12/26 | 5.49 | 8,622,500 |
| We 03/11/26 | 5.73 | 5,312,000 |
| Tu 03/10/26 | 5.73 | 9,049,000 |
| Mo 03/09/26 | 5.66 | 11,597,000 |
| Fr 03/06/26 | 5.51 | 8,482,000 |
| Th 03/05/26 | 5.59 | 10,220,000 |
| We 03/04/26 | 5.83 | 8,253,000 |
| Tu 03/03/26 | 5.61 | 11,555,000 |
| Mo 03/02/26 | 5.92 | 7,997,500 |
| Fr 02/13/26 | 5.86 | 5,536,500 |
| Th 02/12/26 | 5.86 | 8,075,500 |
| We 02/11/26 | 5.92 | 8,092,000 |
| Tu 02/10/26 | 5.81 | 6,198,500 |
| Mo 02/09/26 | 5.72 | 4,701,000 |
| Fr 02/06/26 | 5.52 | 8,692,000 |
| Th 02/05/26 | 5.49 | 6,838,500 |
| We 02/04/26 | 5.45 | 7,766,500 |
| Tu 02/03/26 | 5.55 | 9,930,500 |
| Mo 02/02/26 | 5.47 | 4,341,500 |
| Fr 01/30/26 | 5.37 | 9,016,000 |
| Th 01/29/26 | 5.42 | 5,644,000 |
| We 01/28/26 | 5.45 | 4,641,000 |
| 6,814,000 |
| Tu 01/13/26 | 4.64 | 6,446,000 |
| Mo 01/12/26 | 4.71 | 6,247,500 |
| Fr 01/09/26 | 4.92 | 4,143,500 |
| Th 01/08/26 | 4.90 | 7,093,500 |
| We 01/07/26 | 4.80 | 5,245,000 |
| Tu 01/06/26 | 4.85 | 4,683,500 |
| Mo 01/05/26 | 4.84 | 4,575,000 |
| Fr 01/02/26 | 4.87 | 7,009,500 |
| We 12/31/25 | 4.77 | 2,792,000 |
| Tu 12/30/25 | 4.83 | 5,810,500 |
| Mo 12/29/25 | 4.72 | 2,574,000 |
| Fr 12/26/25 | 5.04 | 2,991,500 |
| We 12/24/25 | 5.06 | 1,169,000 |
| 4,321,500 |
| We 12/10/25 | 4.92 | 5,206,500 |
| Tu 12/09/25 | 5.00 | 5,017,000 |
| Mo 12/08/25 | 5.02 | 6,305,500 |
| Fr 12/05/25 | 5.01 | 15,224,500 |
| Th 12/04/25 | 5.38 | 4,469,000 |
| We 12/03/25 | 5.34 | 4,751,000 |
| Tu 12/02/25 | 5.39 | 6,648,500 |
| Mo 12/01/25 | 5.21 | 3,473,500 |
| Fr 11/28/25 | 5.27 | 1,627,500 |
| We 11/26/25 | 5.29 | 2,588,000 |
| Tu 11/25/25 | 5.19 | 4,664,000 |
| Mo 11/24/25 | 5.21 | 5,360,000 |
| Fr 11/21/25 | 5.08 | 4,017,000 |
| Fr 11/07/25 | 5.14 | 4,496,500 |
| Th 11/06/25 | 5.11 | 3,335,000 |
| We 11/05/25 | 5.11 | 5,008,500 |
| Tu 11/04/25 | 4.95 | 3,465,500 |
| Mo 11/03/25 | 4.98 | 6,076,000 |
| Fr 10/31/25 | 4.91 | 3,854,000 |
| Th 10/30/25 | 4.90 | 4,688,000 |
| We 10/29/25 | 4.90 | 4,312,500 |
| Tu 10/28/25 | 4.93 | 2,267,000 |
| Mo 10/27/25 | 4.92 | 3,662,500 |
| Fr 10/24/25 | 4.94 | 5,683,500 |
| Th 10/23/25 | 4.87 | 2,558,000 |
| We 10/22/25 | 4.83 | 6,575,000 |
| 2,761,500 |
| We 10/08/25 | 4.63 | 4,448,000 |
| Tu 10/07/25 | 4.66 | 5,233,000 |
| Mo 10/06/25 | 4.81 | 2,617,000 |
| Fr 10/03/25 | 4.80 | 2,655,500 |
| Th 10/02/25 | 4.79 | 4,510,000 |
| We 10/01/25 | 4.92 | 6,833,500 |
| Tu 09/30/25 | 4.98 | 5,354,000 |
| Mo 09/29/25 | 4.89 | 5,554,000 |
| Fr 09/26/25 | 4.81 | 2,934,000 |
| Th 09/25/25 | 4.81 | 3,282,000 |
| We 09/24/25 | 4.92 | 4,300,500 |
| Tu 09/23/25 | 5.00 | 4,661,000 |
| Mo 09/22/25 | 4.83 | 7,474,500 |
| Mo 09/08/25 | 4.64 | 7,141,500 |