Sabesp ADR

SBS
🏛️ usa →
23.16
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.51 19.57 19.48 19.57 52.0K
09:31 19.60 19.62 19.58 19.62 79.9K
09:32 19.62 19.63 19.62 19.62 53.9K
09:33 19.62 19.63 19.60 19.63 43.7K
09:34 19.62 19.62 19.62 19.62 2.3K
09:35 19.62 19.63 19.61 19.61 10.2K
09:36 19.61 19.62 19.61 19.62 2.1K
09:37 19.64 19.66 19.64 19.66 13.0K
09:38 19.66 19.66 19.63 19.63 3.2K
09:39 19.61 19.61 19.59 19.60 1.3K
09:41 19.60 19.62 19.60 19.62 3.5K
09:42 19.62 19.62 19.61 19.61 5.7K
09:43 19.61 19.67 19.61 19.67 2.1K
09:44 19.66 19.66 19.65 19.65 1.4K
09:45 19.66 19.68 19.65 19.66 3.3K
09:46 19.65 19.65 19.64 19.64 1.9K
09:47 19.64 19.64 19.61 19.63 4.7K
09:48 19.66 19.66 19.66 19.66 0.3K
09:49 19.69 19.69 19.67 19.67 0.7K
09:50 19.65 19.67 19.65 19.66 4.4K
09:51 19.67 19.68 19.66 19.68 10.8K
09:52 19.67 19.67 19.63 19.65 6.6K
09:53 19.64 19.64 19.63 19.64 1.5K
09:54 19.63 19.65 19.63 19.64 2.5K
09:55 19.64 19.64 19.62 19.62 7.0K
09:56 19.62 19.62 19.61 19.61 14.5K
09:57 19.61 19.65 19.61 19.65 64.1K
09:58 19.65 19.65 19.65 19.65 5.3K
09:59 19.67 19.68 19.65 19.66 5.6K
10:00 19.66 19.66 19.64 19.64 21.1K
10:01 19.64 19.65 19.64 19.64 4.1K
10:02 19.65 19.66 19.64 19.66 2.1K
10:03 19.66 19.66 19.65 19.65 2.7K
10:04 19.66 19.69 19.66 19.69 3.7K
10:05 19.68 19.68 19.68 19.68 4.2K
10:06 19.68 19.69 19.68 19.69 8.2K
10:07 19.69 19.69 19.68 19.69 1.4K
10:08 19.69 19.70 19.69 19.70 2.9K
10:09 19.68 19.70 19.68 19.69 3.2K
10:10 19.69 19.69 19.69 19.69 1.2K
10:11 19.68 19.69 19.67 19.67 6.3K
10:12 19.68 19.68 19.67 19.67 1.4K
10:13 19.67 19.67 19.65 19.65 1.2K
10:14 19.65 19.65 19.65 19.65 2.3K
10:15 19.66 19.66 19.66 19.66 3.0K
10:16 19.64 19.64 19.62 19.64 4.4K
10:17 19.64 19.64 19.64 19.64 0.5K
10:18 19.64 19.67 19.64 19.67 7.6K
10:19 19.67 19.69 19.67 19.68 4.8K
10:20 19.68 19.68 19.64 19.65 6.8K
10:21 19.65 19.65 19.63 19.63 2.0K
10:22 19.64 19.65 19.64 19.65 5.0K
10:23 19.68 19.71 19.68 19.71 2.1K
10:24 19.70 19.72 19.70 19.72 4.2K
10:25 19.71 19.71 19.70 19.70 2.6K
10:26 19.73 19.76 19.73 19.76 0.8K
10:27 19.76 19.76 19.76 19.76 1.4K
10:28 19.78 19.79 19.77 19.77 4.0K
10:29 19.77 19.77 19.76 19.76 2.4K
10:30 19.75 19.75 19.75 19.75 4.7K
10:31 19.76 19.76 19.76 19.76 1.2K
10:32 19.75 19.76 19.75 19.75 1.4K
10:33 19.75 19.76 19.75 19.76 3.2K
10:34 19.77 19.77 19.77 19.77 2.2K
10:35 19.77 19.77 19.77 19.77 1.5K
10:36 19.78 19.78 19.76 19.76 2.1K
10:37 19.76 19.76 19.76 19.76 6.3K
10:39 19.76 19.76 19.75 19.75 5.5K
10:40 19.76 19.77 19.75 19.75 13.0K
10:41 19.75 19.75 19.75 19.75 2.3K
10:42 19.74 19.77 19.74 19.77 5.4K
10:43 19.78 19.79 19.78 19.79 5.1K
10:44 19.79 19.80 19.78 19.79 9.3K
10:45 19.79 19.79 19.77 19.77 8.1K
10:46 19.77 19.80 19.77 19.80 9.1K
10:48 19.79 19.79 19.79 19.79 2.7K
10:49 19.78 19.79 19.78 19.79 1.9K
10:51 19.79 19.79 19.79 19.79 2.4K
10:52 19.80 19.80 19.78 19.78 1.7K
10:53 19.78 19.78 19.78 19.78 3.0K
10:54 19.78 19.79 19.78 19.79 4.8K
10:55 19.79 19.82 19.79 19.81 3.0K
10:56 19.83 19.83 19.81 19.81 7.8K
10:57 19.81 19.81 19.79 19.79 6.2K
10:58 19.80 19.80 19.80 19.80 4.1K
10:59 19.80 19.82 19.80 19.81 7.3K
11:00 19.80 19.80 19.78 19.79 7.0K
11:01 19.79 19.83 19.79 19.81 7.2K
11:02 19.80 19.82 19.80 19.81 3.9K
11:03 19.82 19.82 19.81 19.81 3.6K
11:04 19.81 19.83 19.81 19.83 2.6K
11:05 19.82 19.85 19.82 19.85 3.7K
11:06 19.84 19.84 19.84 19.84 0.9K
11:07 19.83 19.83 19.82 19.82 1.6K
11:08 19.81 19.81 19.81 19.81 1.8K
11:09 19.81 19.81 19.80 19.81 3.8K
11:10 19.80 19.81 19.80 19.81 2.7K
11:11 19.77 19.77 19.77 19.77 1.6K
11:12 19.75 19.76 19.74 19.74 2.7K
11:13 19.74 19.74 19.74 19.74 0.8K
11:14 19.72 19.73 19.72 19.73 1.4K
11:15 19.73 19.73 19.71 19.71 3.4K
11:16 19.69 19.69 19.67 19.67 4.0K
11:17 19.67 19.68 19.67 19.67 3.1K
11:18 19.68 19.68 19.67 19.68 4.9K
11:19 19.65 19.65 19.65 19.65 0.5K
11:20 19.64 19.66 19.64 19.66 7.4K
11:21 19.65 19.66 19.65 19.66 2.2K
11:22 19.64 19.64 19.64 19.64 3.4K
11:23 19.62 19.62 19.60 19.61 14.3K
11:24 19.61 19.62 19.61 19.62 1.9K
11:25 19.62 19.63 19.61 19.63 6.9K
11:26 19.61 19.61 19.61 19.61 1.1K
11:27 19.61 19.61 19.60 19.61 3.8K
11:28 19.61 19.63 19.61 19.61 4.4K
11:29 19.62 19.63 19.62 19.63 1.3K
11:30 19.61 19.62 19.61 19.62 1.2K
11:31 19.61 19.62 19.61 19.61 1.3K
11:32 19.60 19.60 19.60 19.60 1.5K
11:33 19.60 19.61 19.60 19.61 2.6K
11:34 19.62 19.63 19.62 19.63 1.2K
11:35 19.63 19.63 19.63 19.63 0.7K
11:36 19.61 19.61 19.61 19.61 0.9K
11:37 19.62 19.62 19.62 19.62 0.7K
11:38 19.62 19.62 19.62 19.62 1.4K
11:39 19.62 19.62 19.62 19.62 0.5K
11:40 19.62 19.62 19.60 19.60 1.6K
11:41 19.61 19.61 19.61 19.61 0.4K
11:42 19.61 19.61 19.61 19.61 7.1K
11:43 19.61 19.62 19.61 19.62 1.2K
11:44 19.61 19.61 19.60 19.60 4.1K
11:45 19.59 19.59 19.59 19.59 7.9K
11:46 19.59 19.59 19.57 19.58 7.7K
11:47 19.58 19.58 19.57 19.57 5.9K
11:48 19.56 19.56 19.55 19.55 1.6K
11:49 19.55 19.56 19.55 19.55 3.9K
11:50 19.54 19.55 19.54 19.55 3.7K
11:51 19.55 19.55 19.54 19.54 2.6K
11:52 19.54 19.55 19.54 19.55 2.8K
11:53 19.54 19.54 19.54 19.54 1.2K
11:54 19.55 19.55 19.55 19.55 5.0K
11:55 19.56 19.56 19.55 19.55 4.0K
11:56 19.56 19.56 19.56 19.56 1.5K
11:57 19.57 19.58 19.57 19.58 5.1K
11:58 19.61 19.61 19.61 19.61 0.7K
11:59 19.60 19.60 19.60 19.60 3.7K
12:00 19.60 19.61 19.60 19.61 2.9K
12:01 19.60 19.60 19.60 19.60 2.7K
12:02 19.58 19.59 19.58 19.59 2.3K
12:03 19.59 19.60 19.59 19.59 3.4K
12:04 19.59 19.59 19.59 19.59 1.0K
12:05 19.58 19.59 19.58 19.59 3.0K
12:06 19.60 19.60 19.60 19.60 0.7K
12:07 19.60 19.60 19.60 19.60 2.5K
12:09 19.60 19.60 19.60 19.60 1.4K
12:10 19.61 19.61 19.60 19.60 3.2K
12:11 19.58 19.58 19.54 19.55 17.3K
12:12 19.54 19.55 19.54 19.55 4.0K
12:13 19.56 19.57 19.56 19.57 6.0K
12:14 19.59 19.60 19.59 19.60 4.6K
12:15 19.60 19.60 19.58 19.58 6.8K
12:16 19.59 19.59 19.57 19.57 4.2K
12:17 19.57 19.57 19.57 19.57 1.9K
12:18 19.58 19.58 19.57 19.57 2.7K
12:19 19.57 19.57 19.57 19.57 1.9K
12:20 19.58 19.58 19.56 19.56 3.6K
12:21 19.56 19.56 19.56 19.56 0.8K
12:23 19.55 19.56 19.55 19.56 0.2K
12:24 19.54 19.54 19.54 19.54 3.0K
12:25 19.53 19.53 19.53 19.53 0.4K
12:26 19.53 19.53 19.51 19.51 2.9K
12:27 19.51 19.52 19.51 19.52 2.0K
12:28 19.53 19.53 19.53 19.53 2.4K
12:29 19.55 19.55 19.55 19.55 2.5K
12:30 19.55 19.55 19.55 19.55 0.6K
12:31 19.55 19.55 19.54 19.54 1.8K
12:32 19.54 19.54 19.54 19.54 0.3K
12:33 19.54 19.55 19.54 19.55 2.0K
12:34 19.54 19.54 19.54 19.54 0.4K
12:35 19.54 19.54 19.54 19.54 0.6K
12:36 19.55 19.55 19.55 19.55 1.1K
12:37 19.55 19.55 19.54 19.54 0.7K
12:38 19.55 19.55 19.53 19.53 4.8K
12:39 19.54 19.54 19.53 19.53 0.7K
12:40 19.52 19.52 19.52 19.52 0.6K
12:41 19.51 19.51 19.51 19.51 0.6K
12:42 19.51 19.51 19.51 19.51 0.5K
12:43 19.52 19.52 19.52 19.52 0.4K
12:44 19.51 19.51 19.51 19.51 1.6K
12:46 19.51 19.51 19.51 19.51 0.5K
12:47 19.51 19.51 19.50 19.50 1.4K
12:48 19.51 19.51 19.51 19.51 4.3K
12:49 19.51 19.55 19.51 19.54 5.9K
12:50 19.54 19.54 19.54 19.54 1.9K
12:52 19.54 19.54 19.53 19.53 1.5K
12:55 19.52 19.53 19.52 19.53 0.7K
12:56 19.53 19.53 19.53 19.53 1.1K
12:57 19.54 19.54 19.54 19.54 0.1K
12:58 19.54 19.54 19.54 19.54 1.9K
13:00 19.51 19.51 19.50 19.50 11.6K
13:01 19.52 19.52 19.51 19.52 1.2K
13:02 19.52 19.53 19.51 19.51 3.1K
13:03 19.50 19.52 19.50 19.52 2.5K
13:04 19.52 19.52 19.52 19.52 3.4K
13:08 19.55 19.55 19.54 19.54 3.0K
13:09 19.54 19.54 19.54 19.54 0.9K
13:10 19.54 19.54 19.54 19.54 0.5K
13:11 19.53 19.53 19.53 19.53 2.3K
13:12 19.52 19.52 19.52 19.52 1.6K
13:13 19.51 19.51 19.51 19.51 1.6K
13:14 19.51 19.51 19.51 19.51 1.8K
13:15 19.51 19.51 19.51 19.51 1.4K
13:17 19.53 19.54 19.53 19.54 1.9K
13:19 19.55 19.55 19.55 19.55 0.1K
13:20 19.55 19.55 19.55 19.55 2.2K
13:21 19.54 19.54 19.54 19.54 0.6K
13:22 19.54 19.54 19.54 19.54 0.5K
13:23 19.53 19.53 19.53 19.53 0.9K
13:24 19.53 19.53 19.53 19.53 3.6K
13:25 19.54 19.54 19.52 19.52 3.2K
13:26 19.52 19.52 19.52 19.52 0.2K
13:27 19.52 19.52 19.52 19.52 0.4K
13:28 19.52 19.52 19.51 19.52 2.4K
13:29 19.52 19.53 19.52 19.53 4.3K
13:30 19.53 19.53 19.51 19.52 1.6K
13:31 19.52 19.52 19.51 19.51 2.4K
13:32 19.51 19.51 19.51 19.51 0.8K
13:33 19.51 19.51 19.51 19.51 0.7K
13:35 19.51 19.51 19.51 19.51 0.5K
13:36 19.51 19.51 19.51 19.51 1.2K
13:37 19.51 19.51 19.51 19.51 2.1K
13:39 19.50 19.50 19.50 19.50 1.4K
13:41 19.51 19.51 19.51 19.51 1.4K
13:42 19.52 19.52 19.52 19.52 1.1K
13:44 19.52 19.53 19.52 19.53 0.8K
13:45 19.53 19.53 19.53 19.53 2.6K
13:48 19.54 19.54 19.54 19.54 1.3K
13:50 19.55 19.55 19.55 19.55 0.9K
13:51 19.56 19.56 19.56 19.56 0.9K
13:53 19.56 19.56 19.56 19.56 0.5K
13:54 19.56 19.56 19.56 19.56 0.8K
13:57 19.55 19.55 19.55 19.55 1.3K
13:58 19.55 19.55 19.55 19.55 0.6K
14:00 19.56 19.57 19.56 19.57 1.7K
14:01 19.57 19.57 19.57 19.57 2.3K
14:03 19.57 19.57 19.57 19.57 1.4K
14:04 19.57 19.58 19.57 19.57 3.0K
14:05 19.57 19.57 19.57 19.57 0.3K
14:06 19.58 19.58 19.58 19.58 0.5K
14:07 19.57 19.57 19.57 19.57 1.6K
14:08 19.57 19.57 19.57 19.57 2.2K
14:10 19.58 19.58 19.58 19.58 1.2K
14:13 19.59 19.59 19.59 19.59 0.5K
14:14 19.58 19.58 19.58 19.58 7.4K
14:15 19.59 19.60 19.59 19.60 1.5K
14:17 19.60 19.61 19.60 19.61 1.4K
14:19 19.60 19.60 19.60 19.60 1.7K
14:22 19.60 19.60 19.60 19.60 3.3K
14:24 19.60 19.60 19.60 19.60 0.5K
14:25 19.60 19.61 19.60 19.61 1.9K
14:26 19.62 19.62 19.61 19.61 3.4K
14:29 19.60 19.60 19.60 19.60 1.3K
14:31 19.60 19.60 19.60 19.60 1.2K
14:32 19.61 19.61 19.61 19.61 2.4K
14:34 19.60 19.60 19.60 19.60 1.0K
14:35 19.61 19.62 19.61 19.62 2.5K
14:36 19.63 19.63 19.63 19.63 1.6K
14:38 19.61 19.61 19.61 19.61 1.4K
14:40 19.61 19.61 19.61 19.61 1.4K
14:41 19.60 19.60 19.59 19.59 2.1K
14:43 19.58 19.58 19.58 19.58 2.4K
14:47 19.56 19.56 19.56 19.56 0.7K
14:48 19.57 19.57 19.57 19.57 1.4K
14:50 19.58 19.60 19.58 19.59 3.7K
14:52 19.60 19.61 19.60 19.61 1.8K
14:54 19.61 19.61 19.61 19.61 0.9K
14:55 19.62 19.63 19.62 19.63 5.0K
14:56 19.63 19.63 19.63 19.63 3.0K
15:00 19.64 19.64 19.64 19.64 0.2K
15:01 19.64 19.64 19.64 19.64 0.4K
15:02 19.64 19.64 19.64 19.64 0.1K
15:03 19.63 19.63 19.63 19.63 2.8K
15:05 19.64 19.65 19.64 19.65 2.7K
15:07 19.67 19.67 19.66 19.66 3.3K
15:08 19.67 19.67 19.67 19.67 1.0K
15:09 19.67 19.67 19.67 19.67 0.3K
15:10 19.67 19.67 19.67 19.67 1.5K
15:12 19.68 19.69 19.68 19.69 1.3K
15:13 19.69 19.69 19.69 19.69 0.6K
15:15 19.69 19.69 19.68 19.68 2.3K
15:16 19.69 19.69 19.69 19.69 0.5K
15:17 19.69 19.71 19.69 19.71 1.7K
15:18 19.70 19.70 19.70 19.70 6.9K
15:19 19.71 19.71 19.71 19.71 0.7K
15:20 19.71 19.71 19.71 19.71 3.0K
15:21 19.70 19.71 19.70 19.71 4.3K
15:22 19.71 19.72 19.69 19.69 10.3K
15:23 19.70 19.70 19.69 19.69 3.1K
15:24 19.69 19.69 19.69 19.69 0.9K
15:25 19.68 19.68 19.67 19.67 0.9K
15:26 19.68 19.68 19.68 19.68 0.5K
15:27 19.68 19.68 19.68 19.68 0.4K
15:28 19.68 19.68 19.68 19.68 2.4K
15:30 19.68 19.69 19.68 19.69 2.8K
15:32 19.68 19.68 19.68 19.68 1.8K
15:34 19.66 19.66 19.65 19.66 2.4K
15:35 19.66 19.66 19.66 19.66 2.0K
15:36 19.65 19.65 19.65 19.65 1.1K
15:37 19.64 19.65 19.64 19.64 9.6K
15:38 19.63 19.63 19.62 19.62 1.2K
15:39 19.63 19.63 19.63 19.63 4.7K
15:40 19.63 19.63 19.63 19.63 0.1K
15:41 19.63 19.64 19.63 19.64 2.9K
15:42 19.64 19.64 19.64 19.64 4.8K
15:43 19.64 19.64 19.64 19.64 1.3K
15:44 19.65 19.65 19.65 19.65 3.2K
15:45 19.67 19.67 19.67 19.67 0.8K
15:46 19.67 19.67 19.67 19.67 4.9K
15:47 19.68 19.68 19.67 19.67 3.9K
15:48 19.67 19.67 19.67 19.67 1.9K
15:49 19.67 19.68 19.67 19.68 3.4K
15:50 19.69 19.69 19.68 19.68 4.3K
15:51 19.67 19.67 19.66 19.66 4.4K
15:52 19.66 19.68 19.66 19.68 4.1K
15:53 19.68 19.69 19.68 19.69 6.9K
15:54 19.68 19.69 19.68 19.68 4.4K
15:55 19.69 19.70 19.69 19.70 7.4K
15:56 19.70 19.73 19.70 19.73 10.9K
15:57 19.73 19.74 19.73 19.74 7.9K
15:58 19.74 19.74 19.74 19.74 13.4K
15:59 19.74 19.78 19.74 19.75 119.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available