Companhia de Saneamento Básico do Estado de São Paulo - SABESP ( SBS) - Price History
Monthly price history for SBS (Companhia de Saneamento Básico do Estado de São Paulo - SABESP)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $4.87 | $4.87 |
| August 2026 | $4.86 | $4.86 |
| July 2026 | $5.45 | $5.45 |
| June 2026 | $5.78 | $5.78 |
| May 2026 | $5.52 | $5.52 |
| April 2026 | $6.73 | $33.63 |
| March 2026 | $6.10 | $30.51 |
| February 2026 | $5.97 | $30.01 |
| January 2026 | $5.34 | $26.86 |
| December 2025 | $4.74 | $23.85 |
| November 2025 | $5.16 | $26.37 |
| October 2025 | $4.80 | $24.54 |
| September 2025 | $4.87 | $24.89 |
| August 2025 | $4.43 | $22.65 |
| July 2025 | $3.77 | $19.28 |
| June 2025 | $4.30 | $21.97 |
| May 2025 | $4.02 | $20.54 |
| April 2025 | $3.89 | $20.33 |
| March 2025 | $3.42 | $17.86 |
| February 2025 | $3.08 | $16.11 |
| January 2025 | $3.10 | $16.18 |
| December 2024 | $2.74 | $14.33 |
| November 2024 | $2.92 | $15.26 |
| October 2024 | $3.04 | $15.89 |
| September 2024 | $3.16 | $16.54 |
| August 2024 | $3.21 | $16.79 |
| July 2024 | $2.99 | $15.63 |
| June 2024 | $2.57 | $13.45 |
| May 2024 | $2.71 | $14.15 |
| April 2024 | $2.99 | $15.63 |
| March 2024 | $3.16 | $16.83 |
| February 2024 | $2.97 | $15.80 |
| January 2024 | $3 | $15.93 |
| December 2023 | $2.86 | $15.23 |
| November 2023 | $2.58 | $13.72 |
| October 2023 | $2.17 | $11.54 |
| September 2023 | $2.28 | $12.12 |
| August 2023 | $2.18 | $11.60 |
| July 2023 | $2.30 | $12.21 |
| June 2023 | $2.23 | $11.84 |
| May 2023 | $1.96 | $10.42 |
| April 2023 | $1.69 | $9.25 |
| March 2023 | $1.83 | $10.01 |
| February 2023 | $1.82 | $9.95 |
| January 2023 | $2.02 | $11.01 |
| December 2022 | $1.95 | $10.66 |
| November 2022 | $2.11 | $11.55 |
| October 2022 | $2.12 | $11.56 |
| September 2022 | $1.67 | $9.11 |
| August 2022 | $1.71 | $9.36 |
| July 2022 | $1.57 | $8.57 |
| June 2022 | $1.46 | $7.99 |
| May 2022 | $1.76 | $9.63 |
| April 2022 | $1.64 | $8.99 |
| March 2022 | $1.77 | $9.83 |
| February 2022 | $1.44 | $8.01 |
| January 2022 | $1.27 | $7.07 |
| December 2021 | $1.32 | $7.34 |
| November 2021 | $1.08 | $6.02 |
| October 2021 | $1.13 | $6.28 |
| September 2021 | $1.27 | $7.08 |
| August 2021 | $1.24 | $6.92 |
| July 2021 | $1.22 | $6.79 |
| June 2021 | $1.33 | $7.40 |
| May 2021 | $1.38 | $7.69 |
| April 2021 | $1.41 | $7.86 |
| March 2021 | $1.26 | $7.33 |
| February 2021 | $1.13 | $6.60 |
| January 2021 | $1.28 | $7.45 |
| December 2020 | $1.47 | $8.59 |
| November 2020 | $1.42 | $8.30 |
| October 2020 | $1.27 | $7.38 |
| September 2020 | $1.42 | $8.30 |
| August 2020 | $1.49 | $8.70 |
| July 2020 | $1.98 | $11.56 |
| June 2020 | $1.80 | $10.51 |
| May 2020 | $1.72 | $10.03 |
| April 2020 | $1.10 | $7.66 |
| March 2020 | $1.06 | $7.38 |
| February 2020 | $1.87 | $13.03 |
| January 2020 | $2.03 | $14.16 |
| December 2019 | $2.16 | $15.05 |
| November 2019 | $1.92 | $13.38 |
| October 2019 | $1.94 | $13.54 |
| September 2019 | $1.70 | $11.88 |
| August 2019 | $1.78 | $12.38 |
| July 2019 | $2 | $13.91 |
| June 2019 | $1.74 | $12.17 |
| May 2019 | $1.61 | $11.23 |
| April 2019 | $1.72 | $11.96 |
| March 2019 | $1.48 | $10.58 |
| February 2019 | $1.46 | $10.40 |
| January 2019 | $1.66 | $11.85 |
| December 2018 | $1.13 | $8.07 |
| November 2018 | $1.01 | $7.23 |
| October 2018 | $1.04 | $7.42 |
| September 2018 | $0.83 | $5.90 |
| August 2018 | $0.84 | $6.01 |
| July 2018 | $0.94 | $6.70 |
| June 2018 | $0.84 | $6.01 |
| May 2018 | $0.96 | $6.87 |
| April 2018 | $1.40 | $9.98 |
| March 2018 | $1.45 | $10.59 |
| February 2018 | $1.58 | $11.52 |
| January 2018 | $1.55 | $11.34 |
| December 2017 | $1.43 | $10.45 |
| November 2017 | $1.37 | $9.97 |
| October 2017 | $1.25 | $9.12 |
| September 2017 | $1.43 | $10.46 |
| August 2017 | $1.40 | $10.19 |
| July 2017 | $1.48 | $10.76 |
| June 2017 | $1.30 | $9.52 |
| May 2017 | $1.22 | $8.93 |
| April 2017 | $1.26 | $9.20 |
| March 2017 | $1.39 | $10.41 |
| February 2017 | $1.41 | $10.59 |
| January 2017 | $1.33 | $9.96 |
| December 2016 | $1.16 | $8.68 |
| November 2016 | $1.17 | $8.80 |
| October 2016 | $1.40 | $10.52 |
| September 2016 | $1.24 | $9.26 |
| August 2016 | $1.21 | $9.05 |
| July 2016 | $1.26 | $9.44 |
| June 2016 | $1.20 | $8.96 |
| May 2016 | $0.94 | $7.02 |
| April 2016 | $1.02 | $7.64 |
| March 2016 | $0.87 | $6.60 |
| February 2016 | $0.74 | $5.57 |
| January 2016 | $0.70 | $5.31 |
| December 2015 | $0.61 | $4.60 |
| November 2015 | $0.64 | $4.83 |
| October 2015 | $0.58 | $4.39 |
| September 2015 | $0.51 | $3.88 |
| August 2015 | $0.57 | $4.33 |
| July 2015 | $0.67 | $5.06 |
| June 2015 | $0.68 | $5.18 |
| May 2015 | $0.77 | $5.81 |
| April 2015 | $0.78 | $5.89 |
| March 2015 | $0.71 | $5.42 |
| February 2015 | $0.77 | $5.90 |
| January 2015 | $0.63 | $4.86 |
| December 2014 | $0.82 | $6.29 |
| November 2014 | $0.96 | $7.40 |
| October 2014 | $1.01 | $7.76 |
| September 2014 | $1.06 | $8.11 |
| August 2014 | $1.23 | $9.44 |
| July 2014 | $1.16 | $8.90 |
| June 2014 | $1.40 | $10.72 |
| May 2014 | $1.28 | $9.79 |
| April 2014 | $1.24 | $9.48 |
| March 2014 | $1.17 | $9.26 |
| February 2014 | $1.17 | $9.27 |
| January 2014 | $1.16 | $9.13 |
| December 2013 | $1.44 | $11.34 |
| November 2013 | $1.35 | $10.65 |
| October 2013 | $1.34 | $10.61 |
| September 2013 | $1.26 | $9.96 |
| August 2013 | $1.08 | $8.53 |
| July 2013 | $1.30 | $10.30 |
| June 2013 | $1.32 | $10.41 |
| May 2013 | $1.61 | $12.72 |
| April 2013 | $1.81 | $14.30 |
| March 2013 | $1.96 | $47.73 |
| February 2013 | $1.96 | $48.36 |
| January 2013 | $1.80 | $44.51 |
| December 2012 | $1.69 | $83.57 |
| November 2012 | $1.64 | $81.37 |
| October 2012 | $1.70 | $84.01 |
| September 2012 | $1.64 | $81.21 |
| August 2012 | $1.72 | $85.11 |
| July 2012 | $1.71 | $84.40 |
| June 2012 | $1.53 | $75.86 |
| May 2012 | $1.41 | $69.73 |
| April 2012 | $1.60 | $79.16 |
| March 2012 | $1.55 | $76.62 |
| February 2012 | $1.52 | $75.12 |
| January 2012 | $1.30 | $65.89 |
| December 2011 | $1.09 | $55.65 |
| November 2011 | $1.09 | $55.22 |
| October 2011 | $1.07 | $54.26 |
| September 2011 | $0.91 | $46.35 |
| August 2011 | $1.13 | $57.66 |
| July 2011 | $1.17 | $59.69 |
| June 2011 | $1.17 | $59.67 |
| May 2011 | $1.21 | $61.54 |
| April 2011 | $1.15 | $58.52 |
| March 2011 | $1.16 | $58.74 |
| February 2011 | $0.98 | $49.94 |
| January 2011 | $0.98 | $49.57 |
| December 2010 | $1.04 | $52.88 |
| November 2010 | $0.85 | $45.15 |
| October 2010 | $0.87 | $45.96 |
| September 2010 | $0.86 | $45.51 |
| August 2010 | $0.72 | $38 |
| July 2010 | $0.75 | $39.81 |
| June 2010 | $0.78 | $41.34 |
| May 2010 | $0.72 | $37.82 |
| April 2010 | $0.74 | $39.35 |
| March 2010 | $0.70 | $36.80 |
| February 2010 | $0.64 | $34.09 |
| January 2010 | $0.64 | $34.05 |
| December 2009 | $0.74 | $39.12 |
| November 2009 | $0.69 | $36.58 |
| October 2009 | $0.71 | $38.52 |
| September 2009 | $0.70 | $37.93 |
| August 2009 | $0.67 | $36.60 |
| July 2009 | $0.62 | $33.71 |
| June 2009 | $0.55 | $29.99 |
| May 2009 | $0.58 | $31.25 |
| April 2009 | $0.51 | $28.22 |
| March 2009 | $0.39 | $21.35 |
| February 2009 | $0.36 | $19.92 |
| January 2009 | $0.39 | $21.68 |
| December 2008 | $0.43 | $24.21 |
| November 2008 | $0.37 | $20.92 |
| October 2008 | $0.41 | $23 |
| September 2008 | $0.51 | $28.35 |
| August 2008 | $0.80 | $44.80 |
| July 2008 | $0.88 | $50.10 |
| June 2008 | $0.90 | $51.16 |
| May 2008 | $0.99 | $56.35 |
| April 2008 | $0.89 | $50.63 |
| March 2008 | $0.78 | $44.33 |
| February 2008 | $0.82 | $46.85 |
| January 2008 | $0.75 | $42.81 |
| December 2007 | $0.82 | $47 |
| November 2007 | $0.86 | $49.49 |
| October 2007 | $0.91 | $52.02 |
| September 2007 | $0.84 | $49.40 |
| August 2007 | $0.84 | $49.03 |
| July 2007 | $0.82 | $47.82 |
| June 2007 | $0.75 | $44.08 |
| May 2007 | $0.69 | $40.36 |
| April 2007 | $0.59 | $34.55 |
| March 2007 | $0.58 | $33.79 |
| February 2007 | $0.58 | $33.80 |
| January 2007 | $0.54 | $31.46 |
| December 2006 | $0.58 | $33.86 |
| November 2006 | $0.50 | $30 |
| October 2006 | $0.51 | $30.23 |
| September 2006 | $0.51 | $30.10 |
| August 2006 | $0.46 | $27.16 |
| July 2006 | $0.42 | $25 |
| June 2006 | $0.40 | $23.55 |
| May 2006 | $0.37 | $22.25 |
| April 2006 | $0.40 | $24.35 |
| March 2006 | $0.36 | $22.01 |
| February 2006 | $0.32 | $19.71 |
| January 2006 | $0.34 | $20.74 |
| December 2005 | $0.28 | $16.87 |
| November 2005 | $0.25 | $15.71 |
| October 2005 | $0.25 | $16.05 |
| September 2005 | $0.27 | $17.38 |
| August 2005 | $0.25 | $15.70 |
| July 2005 | $0.24 | $15.12 |
| June 2005 | $0.23 | $15.05 |
| May 2005 | $0.23 | $14.92 |
| April 2005 | $0.20 | $13 |
| March 2005 | $0.19 | $12.31 |
| February 2005 | $0.23 | $15.10 |
| January 2005 | $0.20 | $13.19 |
| December 2004 | $0.23 | $14.97 |
| November 2004 | $0.20 | $13.55 |
| October 2004 | $0.15 | $10.05 |
| September 2004 | $0.18 | $11.80 |
| August 2004 | $0.18 | $12.09 |
| July 2004 | $0.17 | $11.59 |
| June 2004 | $0.16 | $10.93 |
| May 2004 | $0.15 | $9.73 |
| April 2004 | $0.17 | $11.45 |
| March 2004 | $0.19 | $12.40 |
| February 2004 | $0.20 | $13.12 |
| January 2004 | $0.17 | $11.68 |
| December 2003 | $0.20 | $13.90 |
| November 2003 | $0.17 | $12.35 |
| October 2003 | $0.16 | $11.20 |
| September 2003 | $0.15 | $10.90 |
| August 2003 | $0.16 | $11.20 |
| July 2003 | $0.13 | $9.51 |
| June 2003 | $0.13 | $9.20 |
| May 2003 | $0.12 | $9.15 |
| April 2003 | $0.12 | $8.89 |
| March 2003 | $0.08 | $5.99 |
| February 2003 | $0.07 | $5.36 |
| January 2003 | $0.08 | $6.05 |
| December 2002 | $0.08 | $6.45 |
| November 2002 | $0.07 | $5.51 |
| October 2002 | $0.07 | $5.60 |
| September 2002 | $0.07 | $5.12 |
| August 2002 | $0.09 | $6.75 |
| July 2002 | $0.08 | $5.78 |
| June 2002 | $0.11 | $8.70 |
| May 2002 | $0.14 | $11.15 |
SBS
Price: $4.87
52 week price:
Dividend Yield: 0.73%
5-year range yield:
Forward Dividend Yield: 3.28%
Payout Ratio: 19.50%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.46 USD
P/E Ratio: 9.96
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Country: Brazil
Volume: 2.2 million
Ebitda: 567.3 millionMarket Capitalization: 16.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2