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 |
|---|---|---|
| June 2026 | $5.40 | $5.40 |
| May 2026 | $5.52 | $5.52 |
| April 2026 | $33.63 | $33.63 |
| March 2026 | $30.51 | $30.51 |
| February 2026 | $29.85 | $30.01 |
| January 2026 | $26.71 | $26.86 |
| December 2025 | $23.72 | $23.85 |
| November 2025 | $25.73 | $26.37 |
| October 2025 | $23.94 | $24.54 |
| September 2025 | $24.28 | $24.89 |
| August 2025 | $22.10 | $22.65 |
| July 2025 | $18.81 | $19.28 |
| June 2025 | $21.43 | $21.97 |
| May 2025 | $20.04 | $20.54 |
| April 2025 | $19.18 | $20.33 |
| March 2025 | $16.85 | $17.86 |
| February 2025 | $15.20 | $16.11 |
| January 2025 | $15.27 | $16.18 |
| December 2024 | $13.52 | $14.33 |
| November 2024 | $14.40 | $15.26 |
| October 2024 | $14.99 | $15.89 |
| September 2024 | $15.61 | $16.54 |
| August 2024 | $15.84 | $16.79 |
| July 2024 | $14.75 | $15.63 |
| June 2024 | $12.69 | $13.45 |
| May 2024 | $13.35 | $14.15 |
| April 2024 | $14.75 | $15.63 |
| March 2024 | $15.60 | $16.83 |
| February 2024 | $14.64 | $15.80 |
| January 2024 | $14.76 | $15.93 |
| December 2023 | $14.12 | $15.23 |
| November 2023 | $12.72 | $13.72 |
| October 2023 | $10.70 | $11.54 |
| September 2023 | $11.23 | $12.12 |
| August 2023 | $10.75 | $11.60 |
| July 2023 | $11.32 | $12.21 |
| June 2023 | $10.97 | $11.84 |
| May 2023 | $9.66 | $10.42 |
| April 2023 | $8.34 | $9.25 |
| March 2023 | $9.02 | $10.01 |
| February 2023 | $8.97 | $9.95 |
| January 2023 | $9.92 | $11.01 |
| December 2022 | $9.61 | $10.66 |
| November 2022 | $10.41 | $11.55 |
| October 2022 | $10.42 | $11.56 |
| September 2022 | $8.21 | $9.11 |
| August 2022 | $8.44 | $9.36 |
| July 2022 | $7.73 | $8.57 |
| June 2022 | $7.20 | $7.99 |
| May 2022 | $8.68 | $9.63 |
| April 2022 | $8.10 | $8.99 |
| March 2022 | $8.67 | $9.83 |
| February 2022 | $7.07 | $8.01 |
| January 2022 | $6.24 | $7.07 |
| December 2021 | $6.48 | $7.34 |
| November 2021 | $5.31 | $6.02 |
| October 2021 | $5.54 | $6.28 |
| September 2021 | $6.25 | $7.08 |
| August 2021 | $6.10 | $6.92 |
| July 2021 | $5.99 | $6.79 |
| June 2021 | $6.53 | $7.40 |
| May 2021 | $6.78 | $7.69 |
| April 2021 | $6.93 | $7.86 |
| March 2021 | $6.41 | $7.33 |
| February 2021 | $5.77 | $6.60 |
| January 2021 | $6.51 | $7.45 |
| December 2020 | $7.51 | $8.59 |
| November 2020 | $7.26 | $8.30 |
| October 2020 | $6.45 | $7.38 |
| September 2020 | $7.26 | $8.30 |
| August 2020 | $7.61 | $8.70 |
| July 2020 | $10.11 | $11.56 |
| June 2020 | $9.19 | $10.51 |
| May 2020 | $8.77 | $10.03 |
| April 2020 | $6.48 | $7.66 |
| March 2020 | $6.24 | $7.38 |
| February 2020 | $11.02 | $13.03 |
| January 2020 | $11.97 | $14.16 |
| December 2019 | $12.73 | $15.05 |
| November 2019 | $11.31 | $13.38 |
| October 2019 | $11.45 | $13.54 |
| September 2019 | $10.05 | $11.88 |
| August 2019 | $10.47 | $12.38 |
| July 2019 | $11.76 | $13.91 |
| June 2019 | $10.29 | $12.17 |
| May 2019 | $9.50 | $11.23 |
| April 2019 | $10.11 | $11.96 |
| March 2019 | $8.72 | $10.58 |
| February 2019 | $8.58 | $10.40 |
| January 2019 | $9.77 | $11.85 |
| December 2018 | $6.66 | $8.07 |
| November 2018 | $5.96 | $7.23 |
| October 2018 | $6.12 | $7.42 |
| September 2018 | $4.87 | $5.90 |
| August 2018 | $4.96 | $6.01 |
| July 2018 | $5.52 | $6.70 |
| June 2018 | $4.96 | $6.01 |
| May 2018 | $5.67 | $6.87 |
| April 2018 | $8.23 | $9.98 |
| March 2018 | $8.47 | $10.59 |
| February 2018 | $9.21 | $11.52 |
| January 2018 | $9.07 | $11.34 |
| December 2017 | $8.36 | $10.45 |
| November 2017 | $7.97 | $9.97 |
| October 2017 | $7.29 | $9.12 |
| September 2017 | $8.37 | $10.46 |
| August 2017 | $8.15 | $10.19 |
| July 2017 | $8.61 | $10.76 |
| June 2017 | $7.61 | $9.52 |
| May 2017 | $7.14 | $8.93 |
| April 2017 | $7.36 | $9.20 |
| March 2017 | $8.02 | $10.41 |
| February 2017 | $8.16 | $10.59 |
| January 2017 | $7.67 | $9.96 |
| December 2016 | $6.69 | $8.68 |
| November 2016 | $6.78 | $8.80 |
| October 2016 | $8.10 | $10.52 |
| September 2016 | $7.13 | $9.26 |
| August 2016 | $6.97 | $9.05 |
| July 2016 | $7.27 | $9.44 |
| June 2016 | $6.90 | $8.96 |
| May 2016 | $5.41 | $7.02 |
| April 2016 | $5.88 | $7.64 |
| March 2016 | $5.04 | $6.60 |
| February 2016 | $4.25 | $5.57 |
| January 2016 | $4.05 | $5.31 |
| December 2015 | $3.51 | $4.60 |
| November 2015 | $3.68 | $4.83 |
| October 2015 | $3.35 | $4.39 |
| September 2015 | $2.96 | $3.88 |
| August 2015 | $3.30 | $4.33 |
| July 2015 | $3.86 | $5.06 |
| June 2015 | $3.95 | $5.18 |
| May 2015 | $4.43 | $5.81 |
| April 2015 | $4.49 | $5.89 |
| March 2015 | $4.06 | $5.42 |
| February 2015 | $4.42 | $5.90 |
| January 2015 | $3.64 | $4.86 |
| December 2014 | $4.71 | $6.29 |
| November 2014 | $5.54 | $7.40 |
| October 2014 | $5.81 | $7.76 |
| September 2014 | $6.07 | $8.11 |
| August 2014 | $7.06 | $9.44 |
| July 2014 | $6.66 | $8.90 |
| June 2014 | $8.02 | $10.72 |
| May 2014 | $7.33 | $9.79 |
| April 2014 | $7.10 | $9.48 |
| March 2014 | $6.71 | $9.26 |
| February 2014 | $6.72 | $9.27 |
| January 2014 | $6.62 | $9.13 |
| December 2013 | $8.22 | $11.34 |
| November 2013 | $7.72 | $10.65 |
| October 2013 | $7.69 | $10.61 |
| September 2013 | $7.22 | $9.96 |
| August 2013 | $6.18 | $8.53 |
| July 2013 | $7.46 | $10.30 |
| June 2013 | $7.54 | $10.41 |
| May 2013 | $9.22 | $12.72 |
| April 2013 | $10.36 | $14.30 |
| March 2013 | $11.24 | $47.73 |
| February 2013 | $11.14 | $48.36 |
| January 2013 | $10.26 | $44.51 |
| December 2012 | $9.63 | $83.57 |
| November 2012 | $9.37 | $81.37 |
| October 2012 | $9.68 | $84.01 |
| September 2012 | $9.36 | $81.21 |
| August 2012 | $9.80 | $85.11 |
| July 2012 | $9.72 | $84.40 |
| June 2012 | $8.74 | $75.86 |
| May 2012 | $8.03 | $69.73 |
| April 2012 | $9.12 | $79.16 |
| March 2012 | $8.83 | $76.62 |
| February 2012 | $8.65 | $75.12 |
| January 2012 | $7.29 | $65.89 |
| December 2011 | $6.16 | $55.65 |
| November 2011 | $6.11 | $55.22 |
| October 2011 | $6 | $54.26 |
| September 2011 | $5.13 | $46.35 |
| August 2011 | $6.38 | $57.66 |
| July 2011 | $6.60 | $59.69 |
| June 2011 | $6.60 | $59.67 |
| May 2011 | $6.81 | $61.54 |
| April 2011 | $6.48 | $58.52 |
| March 2011 | $6.50 | $58.74 |
| February 2011 | $5.53 | $49.94 |
| January 2011 | $5.48 | $49.57 |
| December 2010 | $5.85 | $52.88 |
| November 2010 | $4.55 | $45.15 |
| October 2010 | $4.63 | $45.96 |
| September 2010 | $4.58 | $45.51 |
| August 2010 | $3.83 | $38 |
| July 2010 | $4.01 | $39.81 |
| June 2010 | $4.16 | $41.34 |
| May 2010 | $3.81 | $37.82 |
| April 2010 | $3.96 | $39.35 |
| March 2010 | $3.71 | $36.80 |
| February 2010 | $3.42 | $34.09 |
| January 2010 | $3.41 | $34.05 |
| December 2009 | $3.92 | $39.12 |
| November 2009 | $3.67 | $36.58 |
| October 2009 | $3.75 | $38.52 |
| September 2009 | $3.69 | $37.93 |
| August 2009 | $3.56 | $36.60 |
| July 2009 | $3.28 | $33.71 |
| June 2009 | $2.92 | $29.99 |
| May 2009 | $3.04 | $31.25 |
| April 2009 | $2.70 | $28.22 |
| March 2009 | $2.04 | $21.35 |
| February 2009 | $1.90 | $19.92 |
| January 2009 | $2.07 | $21.68 |
| December 2008 | $2.28 | $24.21 |
| November 2008 | $1.97 | $20.92 |
| October 2008 | $2.16 | $23 |
| September 2008 | $2.66 | $28.35 |
| August 2008 | $4.21 | $44.80 |
| July 2008 | $4.60 | $50.10 |
| June 2008 | $4.69 | $51.16 |
| May 2008 | $5.17 | $56.35 |
| April 2008 | $4.64 | $50.63 |
| March 2008 | $4.07 | $44.33 |
| February 2008 | $4.30 | $46.85 |
| January 2008 | $3.91 | $42.81 |
| December 2007 | $4.30 | $47 |
| November 2007 | $4.52 | $49.49 |
| October 2007 | $4.75 | $52.02 |
| September 2007 | $4.41 | $49.40 |
| August 2007 | $4.37 | $49.03 |
| July 2007 | $4.26 | $47.82 |
| June 2007 | $3.93 | $44.08 |
| May 2007 | $3.60 | $40.36 |
| April 2007 | $3.08 | $34.55 |
| March 2007 | $3.01 | $33.79 |
| February 2007 | $3.02 | $33.80 |
| January 2007 | $2.81 | $31.46 |
| December 2006 | $3.02 | $33.86 |
| November 2006 | $2.63 | $30 |
| October 2006 | $2.65 | $30.23 |
| September 2006 | $2.64 | $30.10 |
| August 2006 | $2.38 | $27.16 |
| July 2006 | $2.19 | $25 |
| June 2006 | $2.07 | $23.55 |
| May 2006 | $1.95 | $22.25 |
| April 2006 | $2.09 | $24.35 |
| March 2006 | $1.89 | $22.01 |
| February 2006 | $1.69 | $19.71 |
| January 2006 | $1.78 | $20.74 |
| December 2005 | $1.45 | $16.87 |
| November 2005 | $1.30 | $15.71 |
| October 2005 | $1.30 | $16.05 |
| September 2005 | $1.41 | $17.38 |
| August 2005 | $1.28 | $15.70 |
| July 2005 | $1.23 | $15.12 |
| June 2005 | $1.20 | $15.05 |
| May 2005 | $1.19 | $14.92 |
| April 2005 | $1.03 | $13 |
| March 2005 | $0.97 | $12.31 |
| February 2005 | $1.19 | $15.10 |
| January 2005 | $1.04 | $13.19 |
| December 2004 | $1.18 | $14.97 |
| November 2004 | $1.04 | $13.55 |
| October 2004 | $0.78 | $10.05 |
| September 2004 | $0.91 | $11.80 |
| August 2004 | $0.93 | $12.09 |
| July 2004 | $0.89 | $11.59 |
| June 2004 | $0.84 | $10.93 |
| May 2004 | $0.75 | $9.73 |
| April 2004 | $0.88 | $11.45 |
| March 2004 | $0.96 | $12.40 |
| February 2004 | $1 | $13.12 |
| January 2004 | $0.89 | $11.68 |
| December 2003 | $1.02 | $13.90 |
| November 2003 | $0.88 | $12.35 |
| October 2003 | $0.80 | $11.20 |
| September 2003 | $0.78 | $10.90 |
| August 2003 | $0.80 | $11.20 |
| July 2003 | $0.68 | $9.51 |
| June 2003 | $0.65 | $9.20 |
| May 2003 | $0.63 | $9.15 |
| April 2003 | $0.60 | $8.89 |
| March 2003 | $0.40 | $5.99 |
| February 2003 | $0.36 | $5.36 |
| January 2003 | $0.41 | $6.05 |
| December 2002 | $0.44 | $6.45 |
| November 2002 | $0.37 | $5.51 |
| October 2002 | $0.38 | $5.60 |
| September 2002 | $0.35 | $5.12 |
| August 2002 | $0.46 | $6.75 |
| July 2002 | $0.39 | $5.78 |
| June 2002 | $0.59 | $8.70 |
| May 2002 | $0.72 | $11.15 |
SBS
Price: $5.40
52 week price:
Dividend Yield: 11.97%
5-year range yield:
Forward Dividend Yield: 2.95%
Payout Ratio: 19.50%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 0.51 USD
P/E Ratio: 12.27
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Water
Country: Brazil
Volume: 2.2 million
Ebitda: 567.3 millionMarket Capitalization: 18.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2