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 20.07 20.08 20.07 20.07 14.7K
09:31 20.08 20.08 20.05 20.08 4.4K
09:32 20.09 20.09 20.03 20.04 4.2K
09:33 20.03 20.05 20.03 20.04 4.9K
09:34 20.03 20.03 20.02 20.02 5.9K
09:35 20.01 20.01 20.00 20.01 7.6K
09:36 20.01 20.03 20.01 20.03 30.1K
09:37 20.02 20.02 20.00 20.02 7.8K
09:38 20.04 20.05 20.04 20.05 6.2K
09:39 20.05 20.05 20.05 20.05 1.3K
09:40 20.10 20.10 20.10 20.10 1.6K
09:41 20.11 20.11 20.10 20.10 0.7K
09:42 20.08 20.08 20.07 20.08 1.5K
09:43 20.08 20.08 20.08 20.08 0.4K
09:44 20.07 20.07 20.06 20.07 1.6K
09:45 20.05 20.06 20.05 20.06 2.3K
09:46 20.07 20.07 20.07 20.07 2.0K
09:47 20.09 20.09 20.07 20.08 2.0K
09:48 20.06 20.07 20.06 20.07 0.5K
09:49 20.05 20.05 20.00 20.00 4.1K
09:50 20.00 20.01 20.00 20.01 2.7K
09:51 19.99 19.99 19.99 19.99 0.6K
09:52 19.98 19.98 19.98 19.98 0.5K
09:53 19.97 19.97 19.97 19.97 1.2K
09:54 19.98 19.98 19.97 19.98 0.9K
09:55 19.99 19.99 19.99 19.99 0.3K
09:56 19.98 19.98 19.97 19.97 1.2K
09:57 19.98 20.00 19.98 19.99 4.7K
09:58 20.00 20.00 20.00 20.00 2.8K
09:59 20.01 20.05 20.01 20.05 3.4K
10:00 20.02 20.02 19.97 19.97 2.1K
10:01 19.97 19.98 19.97 19.98 2.5K
10:02 19.98 19.99 19.98 19.99 2.2K
10:03 19.97 19.97 19.97 19.97 4.2K
10:06 19.96 19.97 19.96 19.97 1.1K
10:07 19.96 19.97 19.95 19.97 9.3K
10:08 19.98 19.98 19.96 19.98 4.7K
10:09 19.97 19.97 19.97 19.97 0.3K
10:10 19.96 19.96 19.96 19.96 0.5K
10:11 19.96 19.96 19.96 19.96 1.8K
10:12 19.96 19.96 19.96 19.96 1.0K
10:13 19.96 19.96 19.95 19.96 4.8K
10:14 19.96 19.96 19.96 19.96 1.3K
10:15 19.94 19.94 19.94 19.94 1.2K
10:16 19.93 19.94 19.93 19.94 2.3K
10:17 19.96 19.97 19.96 19.97 6.2K
10:18 19.97 19.97 19.97 19.97 3.9K
10:20 19.97 19.97 19.97 19.97 5.9K
10:21 19.96 19.97 19.96 19.96 3.4K
10:22 19.92 19.93 19.92 19.93 1.6K
10:23 19.93 19.93 19.93 19.93 1.1K
10:24 19.93 19.94 19.92 19.94 4.6K
10:25 19.95 19.95 19.95 19.95 0.8K
10:26 19.95 19.96 19.95 19.96 2.4K
10:28 19.95 19.96 19.95 19.95 3.0K
10:29 19.94 19.95 19.94 19.95 3.0K
10:30 19.95 19.95 19.94 19.94 2.9K
10:31 19.92 19.94 19.92 19.94 2.5K
10:32 19.95 19.95 19.95 19.95 1.3K
10:33 19.96 19.96 19.96 19.96 0.2K
10:34 19.94 19.94 19.94 19.94 0.6K
10:35 19.94 19.94 19.92 19.92 1.4K
10:36 19.92 19.92 19.89 19.90 1.8K
10:37 19.87 19.90 19.87 19.90 6.3K
10:38 19.89 19.90 19.89 19.90 1.2K
10:39 19.90 19.90 19.89 19.90 4.9K
10:41 19.91 19.92 19.91 19.92 2.8K
10:42 19.91 19.91 19.91 19.91 0.2K
10:43 19.91 19.92 19.91 19.92 3.3K
10:44 19.91 19.91 19.91 19.91 1.1K
10:45 19.94 19.95 19.94 19.95 4.3K
10:46 19.96 19.96 19.94 19.94 1.8K
10:47 19.93 19.93 19.93 19.93 1.9K
10:48 19.91 19.93 19.91 19.93 2.5K
10:49 19.94 19.94 19.93 19.93 0.6K
10:50 19.93 19.93 19.91 19.91 0.7K
10:51 19.91 19.91 19.91 19.91 1.1K
10:52 19.92 19.93 19.92 19.92 1.8K
10:53 19.91 19.91 19.91 19.91 0.1K
10:54 19.93 19.94 19.93 19.94 2.9K
10:55 19.93 19.93 19.93 19.93 1.5K
10:56 19.93 19.93 19.89 19.89 5.9K
10:57 19.90 19.91 19.90 19.91 1.4K
10:58 19.89 19.90 19.89 19.90 0.8K
11:00 19.88 19.89 19.88 19.89 2.0K
11:01 19.88 19.89 19.88 19.89 2.3K
11:02 19.89 19.89 19.89 19.89 0.3K
11:03 19.88 19.89 19.88 19.89 1.8K
11:04 19.89 19.89 19.89 19.89 1.4K
11:05 19.90 19.90 19.90 19.90 1.4K
11:06 19.90 19.91 19.90 19.90 1.4K
11:07 19.89 19.89 19.89 19.89 0.5K
11:08 19.89 19.89 19.89 19.89 1.3K
11:09 19.89 19.89 19.87 19.89 3.0K
11:10 19.90 19.91 19.90 19.91 2.5K
11:11 19.91 19.91 19.90 19.91 1.2K
11:12 19.89 19.92 19.89 19.92 1.6K
11:13 19.92 19.93 19.92 19.93 1.3K
11:14 19.93 19.93 19.93 19.93 0.6K
11:15 19.91 19.91 19.91 19.91 2.3K
11:16 19.91 19.91 19.91 19.91 1.1K
11:17 19.92 19.92 19.91 19.91 1.0K
11:18 19.91 19.91 19.91 19.91 0.5K
11:19 19.91 19.91 19.91 19.91 2.6K
11:21 19.91 19.91 19.91 19.91 1.2K
11:22 19.90 19.91 19.90 19.91 4.3K
11:23 19.90 19.90 19.90 19.90 1.2K
11:24 19.90 19.90 19.90 19.90 1.4K
11:26 19.90 19.90 19.90 19.90 0.2K
11:27 19.90 19.90 19.90 19.90 1.6K
11:28 19.90 19.90 19.90 19.90 0.2K
11:29 19.90 19.90 19.90 19.90 3.2K
11:30 19.90 19.91 19.90 19.91 1.3K
11:31 19.91 19.91 19.91 19.91 1.4K
11:32 19.90 19.90 19.90 19.90 1.0K
11:33 19.90 19.90 19.90 19.90 0.7K
11:34 19.89 19.90 19.89 19.89 2.2K
11:35 19.88 19.88 19.88 19.88 0.7K
11:36 19.87 19.87 19.87 19.87 0.4K
11:37 19.88 19.89 19.88 19.89 1.8K
11:38 19.89 19.89 19.89 19.89 0.9K
11:39 19.89 19.89 19.88 19.88 1.2K
11:40 19.88 19.88 19.88 19.88 1.5K
11:41 19.88 19.88 19.87 19.87 3.7K
11:42 19.88 19.88 19.87 19.87 2.6K
11:43 19.87 19.87 19.87 19.87 1.1K
11:44 19.87 19.87 19.87 19.87 1.2K
11:45 19.88 19.89 19.88 19.89 5.4K
11:46 19.89 19.89 19.88 19.88 2.1K
11:47 19.88 19.88 19.88 19.88 2.1K
11:48 19.89 19.89 19.88 19.88 0.5K
11:49 19.88 19.88 19.88 19.88 4.0K
11:51 19.89 19.89 19.88 19.89 27.9K
11:52 19.88 19.90 19.88 19.89 3.6K
11:53 19.90 19.90 19.90 19.90 20.2K
11:54 19.90 19.90 19.90 19.90 1.0K
11:55 19.91 19.91 19.90 19.90 0.6K
11:56 19.90 19.90 19.90 19.90 1.5K
11:58 19.90 19.90 19.89 19.89 0.8K
11:59 19.90 19.91 19.90 19.91 7.6K
12:00 19.90 19.90 19.90 19.90 2.3K
12:04 19.90 19.90 19.90 19.90 1.1K
12:07 19.90 19.90 19.90 19.90 2.5K
12:08 19.90 19.90 19.90 19.90 10.8K
12:09 19.90 19.90 19.90 19.90 0.8K
12:10 19.91 19.91 19.91 19.91 0.6K
12:11 19.92 19.93 19.92 19.93 2.1K
12:12 19.93 19.93 19.92 19.92 0.3K
12:13 19.92 19.92 19.91 19.91 1.4K
12:14 19.91 19.91 19.91 19.91 1.8K
12:15 19.92 19.92 19.92 19.92 0.7K
12:16 19.90 19.91 19.90 19.91 7.4K
12:17 19.91 19.91 19.91 19.91 4.1K
12:18 19.91 19.91 19.90 19.90 0.5K
12:20 19.90 19.91 19.90 19.91 20.6K
12:21 19.90 19.90 19.90 19.90 1.3K
12:23 19.90 19.90 19.90 19.90 1.2K
12:26 19.89 19.90 19.89 19.90 8.3K
12:27 19.89 19.89 19.88 19.89 11.8K
12:28 19.90 19.90 19.89 19.90 3.7K
12:29 19.90 19.90 19.90 19.90 0.2K
12:30 19.89 19.89 19.89 19.89 2.0K
12:31 19.89 19.90 19.89 19.89 1.9K
12:32 19.88 19.88 19.86 19.87 11.5K
12:33 19.87 19.87 19.87 19.87 2.8K
12:34 19.87 19.89 19.87 19.89 9.9K
12:35 19.88 19.88 19.88 19.88 0.2K
12:36 19.88 19.88 19.88 19.88 6.0K
12:37 19.88 19.88 19.88 19.88 0.5K
12:39 19.87 19.89 19.87 19.89 2.4K
12:40 19.89 19.89 19.89 19.89 1.6K
12:41 19.89 19.89 19.89 19.89 0.3K
12:42 19.89 19.89 19.87 19.87 3.5K
12:43 19.87 19.87 19.86 19.86 1.1K
12:44 19.86 19.87 19.86 19.87 2.0K
12:45 19.87 19.87 19.86 19.86 1.4K
12:46 19.86 19.86 19.86 19.86 2.0K
12:47 19.84 19.84 19.84 19.84 3.0K
12:52 19.84 19.85 19.84 19.85 3.6K
12:53 19.85 19.85 19.83 19.83 1.2K
12:54 19.84 19.84 19.84 19.84 13.9K
12:55 19.84 19.84 19.84 19.84 0.5K
12:56 19.84 19.84 19.83 19.83 1.5K
12:57 19.83 19.83 19.83 19.83 0.4K
12:58 19.82 19.82 19.82 19.82 0.7K
13:00 19.80 19.83 19.80 19.83 12.3K
13:02 19.82 19.83 19.82 19.83 2.7K
13:05 19.84 19.84 19.83 19.84 3.3K
13:06 19.83 19.83 19.83 19.83 0.4K
13:07 19.83 19.85 19.83 19.85 4.5K
13:08 19.84 19.84 19.84 19.84 0.2K
13:09 19.85 19.85 19.85 19.85 0.2K
13:10 19.85 19.85 19.85 19.85 3.4K
13:11 19.85 19.85 19.84 19.84 3.7K
13:12 19.85 19.85 19.85 19.85 0.9K
13:13 19.86 19.86 19.86 19.86 0.8K
13:15 19.85 19.85 19.85 19.85 1.3K
13:16 19.85 19.85 19.85 19.85 0.7K
13:18 19.84 19.86 19.84 19.85 4.9K
13:20 19.85 19.85 19.85 19.85 17.6K
13:22 19.85 19.86 19.85 19.86 1.4K
13:23 19.87 19.87 19.87 19.87 0.7K
13:25 19.86 19.86 19.86 19.86 0.3K
13:26 19.86 19.86 19.86 19.86 0.3K
13:27 19.87 19.87 19.87 19.87 0.1K
13:28 19.86 19.86 19.86 19.86 0.5K
13:29 19.86 19.86 19.86 19.86 0.8K
13:30 19.86 19.86 19.86 19.86 3.8K
13:31 19.86 19.86 19.86 19.86 1.1K
13:34 19.85 19.85 19.85 19.85 1.2K
13:36 19.85 19.85 19.85 19.85 1.2K
13:37 19.86 19.86 19.85 19.86 7.1K
13:40 19.85 19.85 19.85 19.85 3.2K
13:41 19.85 19.85 19.85 19.85 1.0K
13:42 19.85 19.87 19.85 19.87 2.1K
13:43 19.87 19.87 19.86 19.87 3.6K
13:44 19.88 19.89 19.88 19.89 13.0K
13:45 19.90 19.90 19.89 19.89 1.4K
13:46 19.90 19.90 19.89 19.90 0.7K
13:47 19.90 19.92 19.90 19.92 6.8K
13:48 19.91 19.92 19.91 19.92 2.2K
13:49 19.91 19.92 19.91 19.91 2.6K
13:50 19.91 19.91 19.91 19.91 0.3K
13:51 19.91 19.91 19.91 19.91 3.1K
13:52 19.91 19.91 19.90 19.90 0.3K
13:53 19.91 19.91 19.90 19.90 1.1K
13:54 19.90 19.91 19.90 19.91 1.9K
13:55 19.91 19.91 19.91 19.91 1.3K
13:57 19.90 19.91 19.90 19.90 3.5K
13:58 19.90 19.90 19.90 19.90 1.1K
13:59 19.91 19.92 19.91 19.92 4.8K
14:00 19.92 19.92 19.89 19.89 4.4K
14:01 19.89 19.89 19.89 19.89 3.1K
14:02 19.88 19.88 19.88 19.88 1.3K
14:03 19.88 19.88 19.88 19.88 0.9K
14:04 19.89 19.89 19.89 19.89 0.7K
14:06 19.89 19.89 19.89 19.89 0.6K
14:07 19.88 19.88 19.88 19.88 1.1K
14:08 19.87 19.88 19.87 19.88 2.0K
14:10 19.87 19.88 19.87 19.88 0.7K
14:12 19.89 19.89 19.89 19.89 0.5K
14:13 19.90 19.91 19.90 19.91 1.6K
14:14 19.91 19.92 19.90 19.91 3.3K
14:17 19.91 19.91 19.91 19.91 3.4K
14:18 19.91 19.91 19.90 19.90 0.9K
14:19 19.91 19.91 19.91 19.91 1.2K
14:20 19.91 19.91 19.91 19.91 0.3K
14:21 19.91 19.91 19.91 19.91 0.4K
14:22 19.92 19.92 19.92 19.92 0.9K
14:23 19.92 19.92 19.91 19.91 0.9K
14:24 19.91 19.91 19.91 19.91 0.5K
14:26 19.91 19.91 19.91 19.91 1.7K
14:27 19.91 19.91 19.90 19.90 0.6K
14:28 19.91 19.91 19.91 19.91 0.5K
14:30 19.91 19.91 19.91 19.91 6.6K
14:31 19.91 19.91 19.91 19.91 1.5K
14:37 19.90 19.91 19.90 19.91 1.3K
14:38 19.91 19.91 19.91 19.91 1.8K
14:39 19.91 19.91 19.91 19.91 0.2K
14:41 19.91 19.91 19.91 19.91 1.1K
14:42 19.91 19.91 19.91 19.91 0.3K
14:43 19.92 19.92 19.91 19.91 5.2K
14:44 19.91 19.93 19.91 19.93 2.7K
14:49 19.93 19.93 19.92 19.93 1.2K
14:51 19.94 19.94 19.93 19.93 7.3K
14:52 19.92 19.92 19.92 19.92 0.5K
14:53 19.92 19.92 19.92 19.92 1.3K
14:55 19.92 19.92 19.92 19.92 1.1K
14:56 19.91 19.91 19.91 19.91 0.1K
14:57 19.91 19.92 19.91 19.92 2.8K
14:58 19.91 19.91 19.91 19.91 0.9K
14:59 19.92 19.92 19.92 19.92 0.8K
15:00 19.91 19.91 19.91 19.91 1.4K
15:01 19.91 19.91 19.91 19.91 1.8K
15:02 19.91 19.91 19.91 19.91 1.0K
15:03 19.92 19.92 19.92 19.92 2.0K
15:04 19.91 19.91 19.91 19.91 0.6K
15:05 19.91 19.91 19.91 19.91 0.6K
15:07 19.90 19.91 19.90 19.91 1.8K
15:08 19.90 19.91 19.90 19.91 3.6K
15:10 19.89 19.90 19.89 19.90 4.8K
15:11 19.91 19.91 19.91 19.91 1.6K
15:13 19.89 19.89 19.89 19.89 3.8K
15:15 19.89 19.89 19.89 19.89 5.0K
15:16 19.90 19.90 19.89 19.89 1.1K
15:18 19.89 19.89 19.89 19.89 0.8K
15:19 19.89 19.89 19.89 19.89 0.5K
15:20 19.90 19.90 19.89 19.89 2.6K
15:21 19.91 19.91 19.90 19.90 15.5K
15:22 19.90 19.90 19.89 19.90 8.6K
15:23 19.88 19.89 19.88 19.89 8.5K
15:24 19.89 19.89 19.89 19.89 0.6K
15:25 19.88 19.89 19.88 19.89 2.1K
15:26 19.89 19.89 19.89 19.89 0.9K
15:27 19.89 19.89 19.89 19.89 1.7K
15:28 19.89 19.89 19.89 19.89 0.4K
15:29 19.89 19.90 19.89 19.90 3.7K
15:30 19.90 19.90 19.89 19.89 3.0K
15:31 19.90 19.90 19.90 19.90 0.5K
15:32 19.90 19.90 19.90 19.90 0.8K
15:33 19.90 19.90 19.88 19.88 10.1K
15:34 19.89 19.89 19.89 19.89 2.0K
15:35 19.89 19.89 19.89 19.89 4.7K
15:36 19.89 19.89 19.89 19.89 4.3K
15:37 19.88 19.89 19.88 19.89 3.4K
15:38 19.89 19.90 19.89 19.90 12.4K
15:39 19.91 19.92 19.91 19.92 10.1K
15:40 19.91 19.92 19.91 19.92 2.7K
15:41 19.92 19.92 19.91 19.91 5.2K
15:42 19.91 19.91 19.90 19.91 7.4K
15:43 19.91 19.91 19.91 19.91 1.8K
15:44 19.91 19.91 19.90 19.91 7.1K
15:45 19.90 19.90 19.90 19.90 2.1K
15:46 19.91 19.91 19.90 19.90 5.5K
15:47 19.90 19.91 19.90 19.91 8.4K
15:48 19.91 19.91 19.89 19.89 30.8K
15:49 19.89 19.89 19.89 19.89 9.8K
15:50 19.89 19.90 19.89 19.90 9.5K
15:51 19.90 19.90 19.90 19.90 9.6K
15:52 19.90 19.90 19.89 19.89 5.4K
15:53 19.88 19.88 19.88 19.88 19.5K
15:54 19.88 19.88 19.87 19.87 22.9K
15:55 19.86 19.86 19.83 19.86 23.1K
15:56 19.85 19.85 19.85 19.85 5.6K
15:57 19.85 19.86 19.85 19.85 23.5K
15:58 19.85 19.85 19.85 19.85 4.6K
15:59 19.85 19.85 19.82 19.82 92.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available