Companhia de Saneamento Básico do Estado de São Paulo S.A. (SBSP3)

United States

closing in 2h 38m

32.87000 BRL

0.42

1.26%

Last update May 6, 5:50 PM -03

Main market

Day range

32.87000

32.32000

33.70000

Previous close

33.29000

Open

33.54000

Access this stock data via API

Companhia de Saneamento Básico do Estado de ...

32.87

0.42

1.26%

Date	Open	High	Low	Close	% Change	Volume
May 06, 2026	33.54	33.70	32.32	32.87	-2.00%	30485100
May 05, 2026	32.53	33.37	32.35	33.29	2.34%	12156900
May 04, 2026	33.18	33.64	32.67	32.84	-1.02%	14908400
Apr 30, 2026	33.22	33.62	33.02	33.15	-0.21%	12468200
Apr 29, 2026	33.40	33.89	32.80	32.99	-1.23%	9484100
Apr 28, 2026	33.67	33.67	32.96	33.40	-0.79%	12319000
Apr 27, 2026	34.40	34.54	33.92	33.97	-1.24%	9450000
Apr 24, 2026	34.65	35.00	34.38	34.46	-0.54%	38136000
Apr 23, 2026	34.36	35.32	34.36	34.42	0.16%	15128500
Apr 22, 2026	35	35.18	34.46	34.58	-1.21%	18242500
Apr 20, 2026	33.88	35.30	33.65	35.21	3.93%	22489500
Apr 17, 2026	34.06	34.29	33.61	33.74	-0.96%	60905500
Apr 16, 2026	34.13	34.16	33.41	33.58	-1.61%	15760000
Apr 15, 2026	33.76	34.14	33.47	34.10	1.00%	25150500
Apr 14, 2026	33.73	34.17	33.73	33.79	0.19%	18616000
Apr 13, 2026	33.94	33.96	33.40	33.70	-0.72%	25782500
Apr 10, 2026	33.60	34.35	33.16	34.10	1.49%	21059000
Apr 09, 2026	32.40	33.57	32.28	33.28	2.72%	15988000
Apr 08, 2026	31.72	32.54	31.72	32.22	1.58%	16804500
Apr 07, 2026	31.10	31.44	30.81	31.35	0.80%	9244000

Access /time_series data via our API — starting from the Basic plan and above.