5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
+26.20%
3 MONTH PERFORMANCE
+13.38%
6 MONTH PERFORMANCE
+31.60%
YEAR-TO-DATE PERFORMANCE
+21.17%
1 YEAR PERFORMANCE
+64.95%
Companhia de Saneamento Basico do Estado de Sao Paulo. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $29.15 | $28.93 (-0.74%) | $29.53 | $28.72 | 1.04 M | $19.95 B |
| 02/17/2026 | $29.16 | $29.21 (0.17%) | $29.31 | $28.94 | 456.42 K | $19.95 B |
| 02/13/2026 | $28.65 | $29.30 (2.27%) | $29.36 | $28.35 | 1.11 M | $20.01 B |
| 02/12/2026 | $29.80 | $29.32 (-1.61%) | $29.98 | $29.21 | 1.62 M | $20.03 B |
| 02/11/2026 | $29.86 | $29.58 (-0.94%) | $29.92 | $29.39 | 1.62 M | $20.21 B |
| 02/10/2026 | $28.60 | $29.04 (1.54%) | $29.13 | $28.47 | 1.24 M | $19.84 B |
| 02/09/2026 | $27.93 | $28.60 (2.4%) | $28.63 | $27.84 | 940.21 K | $19.54 B |
| 02/06/2026 | $27.93 | $27.59 (-1.22%) | $27.95 | $27.29 | 1.74 M | $18.85 B |
| 02/05/2026 | $27.69 | $27.47 (-0.79%) | $28.03 | $27.42 | 1.37 M | $18.76 B |
| 02/04/2026 | $27.75 | $27.25 (-1.8%) | $27.78 | $27.00 | 1.55 M | $18.61 B |
| 02/03/2026 | $28.18 | $27.74 (-1.56%) | $28.37 | $27.60 | 1.99 M | $18.95 B |
| 02/02/2026 | $27.10 | $27.33 (0.85%) | $27.38 | $26.98 | 868.34 K | $18.67 B |
| 01/30/2026 | $26.94 | $26.86 (-0.3%) | $27.11 | $26.59 | 1.80 M | $18.35 B |
| 01/29/2026 | $27.35 | $27.08 (-0.99%) | $27.38 | $26.41 | 1.13 M | $18.50 B |
| 01/28/2026 | $27.43 | $27.26 (-0.62%) | $27.48 | $26.73 | 928.20 K | $18.62 B |
| 01/27/2026 | $27.20 | $27.10 (-0.37%) | $27.44 | $27.02 | 1.45 M | $18.51 B |
| 01/26/2026 | $26.06 | $26.41 (1.34%) | $26.52 | $26.05 | 1.03 M | $18.04 B |
| 01/23/2026 | $25.59 | $26.49 (3.52%) | $26.62 | $25.48 | 2.25 M | $18.10 B |
| 01/22/2026 | $25.09 | $25.53 (1.75%) | $25.74 | $25.00 | 1.48 M | $17.44 B |
| 01/21/2026 | $24.10 | $24.60 (2.07%) | $24.72 | $24.03 | 1.75 M | $16.80 B |
| 01/20/2026 | $23.58 | $23.92 (1.44%) | $23.93 | $23.54 | 1.36 M | $16.34 B |
| 01/16/2026 | $22.66 | $22.90 (1.06%) | $23.01 | $22.54 | 1.14 M | $15.64 B |
| 01/15/2026 | $23.10 | $23.08 (-0.09%) | $23.21 | $22.96 | 1.51 M | $15.77 B |
| 01/14/2026 | $23.17 | $23.15 (-0.09%) | $23.29 | $22.85 | 1.36 M | $15.81 B |
| 01/13/2026 | $23.54 | $23.19 (-1.49%) | $23.55 | $23.07 | 1.29 M | $15.84 B |
| 01/12/2026 | $23.97 | $23.54 (-1.79%) | $24.08 | $23.54 | 1.25 M | $16.08 B |
| 01/09/2026 | $24.68 | $24.58 (-0.41%) | $24.80 | $24.44 | 828.71 K | $16.79 B |
| 01/08/2026 | $24.10 | $24.52 (1.74%) | $24.52 | $24.10 | 1.42 M | $16.75 B |
| 01/07/2026 | $24.07 | $23.99 (-0.33%) | $24.12 | $23.81 | 1.05 M | $16.39 B |
| 01/06/2026 | $24.49 | $24.25 (-0.98%) | $24.74 | $24.20 | 936.70 K | $16.56 B |
| 01/05/2026 | $24.26 | $24.21 (-0.21%) | $24.48 | $24.00 | 915.00 K | $16.54 B |
| 01/02/2026 | $24.33 | $24.37 (0.16%) | $24.46 | $24.21 | 1.40 M | $16.65 B |
| 12/31/2025 | $24.12 | $23.85 (-1.12%) | $24.13 | $23.77 | 558.40 K | $16.29 B |
| 12/30/2025 | $24.19 | $24.14 (-0.21%) | $24.25 | $23.99 | 1.16 M | $16.49 B |
| 12/29/2025 | $23.81 | $23.58 (-0.97%) | $23.97 | $23.55 | 514.81 K | $16.11 B |
| 12/26/2025 | $24.22 | $24.49 (1.11%) | $24.53 | $24.21 | 616.05 K | $16.73 B |
| 12/24/2025 | $24.61 | $24.58 (-0.12%) | $24.61 | $24.42 | 240.77 K | $17.29 B |
| 12/23/2025 | $24.12 | $24.59 (1.95%) | $24.71 | $24.10 | 1.47 M | $17.30 B |
| 12/22/2025 | $23.45 | $23.68 (0.98%) | $23.68 | $23.44 | 1.06 M | $16.65 B |
| 12/19/2025 | $24.12 | $23.83 (-1.2%) | $24.45 | $23.81 | 2.55 M | $16.76 B |
| 12/18/2025 | $23.41 | $23.78 (1.58%) | $23.93 | $23.30 | 1.56 M | $16.72 B |
| 12/17/2025 | $23.41 | $23.56 (0.64%) | $23.73 | $23.28 | 1.61 M | $16.57 B |
| 12/16/2025 | $24.35 | $23.78 (-2.34%) | $24.36 | $23.73 | 1.13 M | $16.73 B |
| 12/15/2025 | $24.86 | $24.92 (0.24%) | $25.09 | $24.84 | 922.90 K | $17.53 B |
| 12/12/2025 | $24.59 | $24.45 (-0.57%) | $24.78 | $24.22 | 1.21 M | $17.20 B |
| 12/11/2025 | $24.02 | $24.02 (0%) | $24.39 | $24.02 | 889.91 K | $16.89 B |
| 12/10/2025 | $24.07 | $23.87 (-0.83%) | $24.11 | $23.65 | 1.07 M | $16.79 B |
| 12/09/2025 | $23.88 | $24.30 (1.76%) | $24.55 | $23.87 | 1.03 M | $17.09 B |
| 12/08/2025 | $24.74 | $24.37 (-1.5%) | $24.78 | $23.99 | 1.30 M | $17.14 B |
| 12/05/2025 | $25.94 | $24.34 (-6.17%) | $26.46 | $24.21 | 3.14 M | $17.12 B |
| 12/04/2025 | $26.20 | $26.11 (-0.34%) | $26.27 | $25.95 | 920.37 K | $18.36 B |
| 12/03/2025 | $26.14 | $25.92 (-0.84%) | $26.14 | $25.77 | 978.36 K | $18.23 B |
| 12/02/2025 | $25.92 | $26.17 (0.96%) | $26.30 | $25.85 | 1.37 M | $18.41 B |
| 12/01/2025 | $25.47 | $25.29 (-0.71%) | $25.63 | $25.21 | 715.33 K | $17.79 B |
| 11/28/2025 | $26.43 | $26.37 (-0.23%) | $26.43 | $26.16 | 325.50 K | $18.01 B |
| 11/26/2025 | $26.50 | $26.45 (-0.19%) | $26.57 | $26.25 | 517.60 K | $18.07 B |
| 11/25/2025 | $25.98 | $25.94 (-0.15%) | $26.13 | $25.77 | 932.89 K | $17.72 B |
| 11/24/2025 | $25.62 | $26.04 (1.64%) | $26.04 | $25.54 | 1.07 M | $17.79 B |
| 11/21/2025 | $25.30 | $25.40 (0.4%) | $25.46 | $25.06 | 803.41 K | $17.35 B |
| 11/20/2025 | $25.85 | $25.15 (-2.71%) | $26.10 | $25.14 | 1.05 M | $17.18 B |
| 11/19/2025 | $25.72 | $25.71 (-0.04%) | $25.84 | $25.43 | 1.01 M | $17.56 B |
| 11/18/2025 | $25.93 | $25.49 (-1.7%) | $26.03 | $25.49 | 1.03 M | $17.41 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.
