Sabesp ADR

SBS
🏛️ usa →
23.32
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.90 19.93 19.83 19.83 158.0K
09:31 19.87 19.90 19.84 19.88 11.6K
09:32 19.88 19.88 19.84 19.84 9.8K
09:33 19.83 19.85 19.83 19.85 14.8K
09:34 19.85 19.86 19.82 19.82 5.5K
09:35 19.81 19.89 19.81 19.89 11.7K
09:36 19.87 19.90 19.87 19.90 1.5K
09:37 19.90 19.90 19.84 19.88 20.3K
09:38 19.87 19.88 19.87 19.88 1.6K
09:39 19.85 19.85 19.85 19.85 1.4K
09:40 19.86 19.86 19.83 19.83 8.0K
09:41 19.84 19.86 19.83 19.85 7.3K
09:42 19.86 19.89 19.86 19.88 6.5K
09:43 19.89 19.93 19.89 19.93 10.7K
09:44 19.92 19.93 19.92 19.93 2.7K
09:45 19.92 19.92 19.83 19.83 16.8K
09:46 19.83 19.83 19.79 19.81 5.2K
09:47 19.80 19.80 19.75 19.78 10.4K
09:48 19.77 19.79 19.77 19.79 2.4K
09:49 19.79 19.82 19.79 19.81 2.7K
09:50 19.80 19.80 19.78 19.79 2.1K
09:51 19.79 19.79 19.72 19.72 10.8K
09:52 19.73 19.77 19.72 19.72 6.0K
09:53 19.70 19.70 19.64 19.66 14.2K
09:54 19.67 19.69 19.67 19.69 4.1K
09:55 19.68 19.69 19.67 19.67 5.3K
09:56 19.65 19.66 19.63 19.65 10.0K
09:57 19.66 19.66 19.62 19.62 12.0K
09:58 19.60 19.61 19.60 19.60 6.6K
09:59 19.59 19.59 19.55 19.57 7.5K
10:00 19.57 19.61 19.57 19.61 3.8K
10:01 19.61 19.61 19.58 19.58 9.0K
10:02 19.58 19.60 19.57 19.59 19.4K
10:03 19.58 19.65 19.58 19.65 12.2K
10:04 19.65 19.65 19.63 19.64 11.7K
10:05 19.63 19.68 19.62 19.68 5.9K
10:06 19.68 19.70 19.67 19.69 6.7K
10:07 19.69 19.70 19.69 19.69 10.3K
10:08 19.69 19.69 19.68 19.68 7.5K
10:09 19.69 19.70 19.69 19.70 12.3K
10:10 19.70 19.71 19.70 19.70 3.2K
10:11 19.74 19.77 19.74 19.76 3.9K
10:12 19.78 19.82 19.78 19.81 4.2K
10:13 19.80 19.80 19.78 19.78 3.1K
10:14 19.79 19.81 19.78 19.79 4.1K
10:15 19.79 19.80 19.79 19.79 2.6K
10:16 19.80 19.81 19.79 19.81 4.5K
10:17 19.81 19.84 19.81 19.84 3.7K
10:18 19.83 19.83 19.79 19.79 3.0K
10:19 19.78 19.78 19.78 19.78 1.6K
10:20 19.78 19.78 19.77 19.77 2.7K
10:21 19.76 19.76 19.75 19.75 2.3K
10:22 19.76 19.77 19.76 19.77 2.9K
10:23 19.76 19.76 19.74 19.74 10.6K
10:24 19.76 19.77 19.76 19.77 1.1K
10:25 19.78 19.78 19.77 19.77 3.8K
10:26 19.77 19.77 19.74 19.76 6.6K
10:27 19.77 19.77 19.77 19.77 1.2K
10:28 19.81 19.85 19.80 19.85 10.3K
10:29 19.87 19.87 19.87 19.87 1.7K
10:30 19.89 19.90 19.88 19.89 4.5K
10:31 19.90 19.91 19.89 19.89 4.9K
10:32 19.91 19.91 19.91 19.91 2.9K
10:33 19.91 19.91 19.91 19.91 3.1K
10:34 19.91 20.05 19.90 20.04 29.5K
10:35 20.07 20.07 19.99 20.01 10.7K
10:36 20.03 20.04 20.02 20.02 13.4K
10:37 20.01 20.01 19.97 19.99 4.4K
10:38 19.95 19.98 19.95 19.97 4.3K
10:39 19.98 20.00 19.98 20.00 4.6K
10:40 20.01 20.07 20.01 20.05 5.9K
10:41 20.04 20.04 20.01 20.01 4.3K
10:42 19.99 19.99 19.99 19.99 1.4K
10:43 19.99 20.01 19.98 20.01 4.2K
10:44 20.00 20.01 20.00 20.01 1.1K
10:45 20.03 20.03 20.03 20.03 4.5K
10:46 20.04 20.05 20.04 20.05 0.8K
10:47 20.05 20.05 20.03 20.03 1.7K
10:48 20.04 20.05 20.02 20.02 1.0K
10:49 20.03 20.04 20.03 20.03 2.2K
10:50 20.04 20.06 20.04 20.06 6.6K
10:51 20.08 20.08 20.08 20.08 2.1K
10:52 20.07 20.08 20.07 20.08 2.3K
10:53 20.09 20.09 20.07 20.07 1.6K
10:54 20.08 20.09 20.08 20.09 2.7K
10:55 20.07 20.08 20.07 20.07 3.1K
10:56 20.09 20.09 20.09 20.09 1.9K
10:57 20.08 20.08 20.07 20.08 1.2K
10:58 20.07 20.07 20.07 20.07 1.9K
10:59 20.07 20.08 20.07 20.08 2.2K
11:00 20.10 20.10 20.09 20.09 2.1K
11:01 20.09 20.10 20.06 20.07 9.7K
11:02 20.08 20.08 20.08 20.08 2.8K
11:03 20.09 20.11 20.09 20.11 7.9K
11:04 20.12 20.12 20.10 20.10 3.6K
11:05 20.09 20.09 20.08 20.08 4.4K
11:06 20.09 20.10 20.09 20.09 5.6K
11:07 20.11 20.11 20.11 20.11 1.2K
11:08 20.11 20.14 20.10 20.14 4.4K
11:09 20.15 20.15 20.15 20.15 0.8K
11:10 20.16 20.16 20.14 20.16 10.9K
11:11 20.16 20.16 20.16 20.16 1.5K
11:12 20.14 20.15 20.14 20.15 8.5K
11:13 20.16 20.18 20.16 20.18 3.0K
11:14 20.17 20.17 20.17 20.17 0.3K
11:15 20.17 20.18 20.17 20.18 0.7K
11:16 20.18 20.19 20.18 20.19 0.5K
11:17 20.19 20.19 20.19 20.19 2.1K
11:18 20.21 20.21 20.21 20.21 0.5K
11:19 20.20 20.21 20.20 20.21 2.1K
11:21 20.19 20.19 20.18 20.19 0.9K
11:22 20.19 20.19 20.18 20.18 4.5K
11:23 20.19 20.19 20.19 20.19 0.2K
11:24 20.19 20.19 20.17 20.18 3.2K
11:25 20.19 20.19 20.18 20.19 3.0K
11:26 20.19 20.19 20.19 20.19 2.2K
11:27 20.20 20.20 20.20 20.20 1.2K
11:28 20.20 20.22 20.20 20.22 2.7K
11:29 20.24 20.24 20.24 20.24 0.6K
11:30 20.23 20.23 20.21 20.21 4.0K
11:31 20.21 20.21 20.21 20.21 1.8K
11:32 20.21 20.22 20.21 20.22 0.8K
11:33 20.23 20.24 20.23 20.24 7.0K
11:34 20.25 20.30 20.25 20.30 4.4K
11:35 20.33 20.33 20.32 20.32 3.0K
11:37 20.32 20.33 20.31 20.32 2.2K
11:38 20.31 20.31 20.31 20.31 0.7K
11:39 20.30 20.31 20.30 20.31 3.3K
11:40 20.31 20.31 20.30 20.30 0.9K
11:41 20.28 20.30 20.28 20.30 3.5K
11:42 20.30 20.31 20.29 20.29 4.7K
11:43 20.28 20.30 20.28 20.30 5.6K
11:44 20.30 20.31 20.30 20.31 3.1K
11:45 20.32 20.33 20.31 20.32 5.5K
11:46 20.31 20.33 20.31 20.33 5.6K
11:47 20.33 20.33 20.32 20.32 3.6K
11:48 20.32 20.33 20.32 20.33 1.3K
11:49 20.29 20.29 20.28 20.28 2.2K
11:50 20.28 20.31 20.28 20.30 2.3K
11:51 20.28 20.29 20.28 20.29 2.2K
11:52 20.29 20.29 20.29 20.29 2.3K
11:53 20.29 20.30 20.29 20.30 3.2K
11:54 20.29 20.29 20.27 20.27 6.0K
11:55 20.28 20.29 20.28 20.29 1.3K
11:56 20.30 20.30 20.30 20.30 0.8K
11:57 20.30 20.31 20.30 20.31 4.9K
11:58 20.30 20.30 20.30 20.30 1.7K
11:59 20.31 20.31 20.30 20.30 1.1K
12:00 20.30 20.30 20.30 20.30 1.8K
12:02 20.29 20.30 20.29 20.30 6.3K
12:03 20.30 20.30 20.28 20.30 4.3K
12:04 20.29 20.29 20.27 20.27 1.6K
12:05 20.27 20.29 20.27 20.29 2.3K
12:06 20.29 20.29 20.29 20.29 1.0K
12:07 20.28 20.28 20.28 20.28 1.6K
12:08 20.30 20.30 20.30 20.30 1.1K
12:09 20.28 20.28 20.28 20.28 1.1K
12:10 20.27 20.27 20.27 20.27 1.3K
12:11 20.27 20.27 20.27 20.27 0.5K
12:12 20.27 20.27 20.27 20.27 0.4K
12:13 20.26 20.26 20.25 20.25 1.0K
12:14 20.26 20.26 20.26 20.26 1.6K
12:16 20.25 20.25 20.25 20.25 0.6K
12:18 20.25 20.25 20.25 20.25 0.9K
12:19 20.25 20.25 20.23 20.23 4.4K
12:20 20.24 20.25 20.24 20.25 3.9K
12:21 20.25 20.25 20.25 20.25 1.0K
12:22 20.23 20.23 20.21 20.21 1.4K
12:23 20.21 20.22 20.21 20.22 2.6K
12:24 20.23 20.24 20.23 20.24 0.5K
12:25 20.23 20.23 20.23 20.23 0.4K
12:26 20.23 20.23 20.22 20.22 2.2K
12:28 20.21 20.21 20.20 20.20 0.3K
12:29 20.21 20.21 20.21 20.21 2.2K
12:30 20.21 20.21 20.21 20.21 1.7K
12:31 20.20 20.20 20.20 20.20 0.5K
12:32 20.20 20.20 20.20 20.20 0.2K
12:33 20.21 20.21 20.19 20.19 1.5K
12:34 20.18 20.19 20.18 20.19 1.9K
12:35 20.19 20.19 20.17 20.18 3.0K
12:36 20.18 20.18 20.17 20.17 2.5K
12:37 20.17 20.22 20.17 20.22 1.3K
12:38 20.23 20.23 20.21 20.21 1.8K
12:39 20.21 20.21 20.21 20.21 0.2K
12:40 20.20 20.20 20.19 20.19 1.3K
12:42 20.21 20.21 20.21 20.21 0.8K
12:43 20.22 20.22 20.18 20.19 27.7K
12:44 20.19 20.19 20.19 20.19 1.1K
12:45 20.20 20.21 20.20 20.21 1.1K
12:46 20.22 20.22 20.22 20.22 0.4K
12:47 20.21 20.21 20.21 20.21 1.1K
12:48 20.22 20.22 20.21 20.22 1.9K
12:49 20.22 20.22 20.22 20.22 1.8K
12:50 20.20 20.20 20.20 20.20 2.2K
12:51 20.20 20.20 20.18 20.18 1.8K
12:52 20.18 20.18 20.16 20.18 3.6K
12:53 20.18 20.20 20.18 20.20 3.0K
12:54 20.18 20.20 20.18 20.20 2.5K
12:56 20.18 20.18 20.17 20.17 2.1K
12:57 20.17 20.18 20.17 20.17 1.6K
12:58 20.18 20.19 20.18 20.19 1.5K
12:59 20.19 20.19 20.19 20.19 1.0K
13:00 20.19 20.19 20.18 20.18 3.0K
13:02 20.19 20.20 20.19 20.20 3.4K
13:03 20.20 20.20 20.19 20.19 1.1K
13:05 20.18 20.20 20.18 20.20 2.3K
13:06 20.19 20.19 20.19 20.19 0.1K
13:07 20.19 20.19 20.19 20.19 1.0K
13:08 20.19 20.19 20.19 20.19 1.4K
13:09 20.19 20.19 20.19 20.19 0.2K
13:10 20.19 20.19 20.18 20.18 0.7K
13:11 20.16 20.16 20.16 20.16 4.1K
13:12 20.16 20.17 20.16 20.17 1.3K
13:14 20.16 20.16 20.16 20.16 2.0K
13:15 20.17 20.17 20.17 20.17 0.2K
13:16 20.15 20.15 20.15 20.15 3.8K
13:17 20.16 20.16 20.16 20.16 0.1K
13:18 20.17 20.17 20.15 20.15 2.2K
13:19 20.15 20.15 20.15 20.15 0.5K
13:20 20.15 20.16 20.15 20.16 3.5K
13:21 20.15 20.15 20.15 20.15 1.2K
13:22 20.16 20.16 20.16 20.16 0.2K
13:23 20.18 20.18 20.16 20.16 1.3K
13:24 20.17 20.17 20.17 20.17 1.1K
13:25 20.16 20.16 20.16 20.16 0.1K
13:26 20.16 20.16 20.16 20.16 2.9K
13:27 20.15 20.15 20.14 20.14 1.3K
13:28 20.14 20.14 20.13 20.14 2.4K
13:32 20.14 20.14 20.13 20.13 0.4K
13:33 20.13 20.13 20.12 20.12 1.6K
13:34 20.13 20.13 20.13 20.13 1.1K
13:35 20.13 20.13 20.12 20.12 1.0K
13:36 20.12 20.12 20.12 20.12 0.4K
13:37 20.11 20.11 20.11 20.11 1.2K
13:38 20.13 20.13 20.13 20.13 5.3K
13:39 20.12 20.12 20.12 20.12 0.9K
13:40 20.11 20.11 20.11 20.11 1.2K
13:42 20.10 20.12 20.10 20.12 5.6K
13:43 20.14 20.14 20.14 20.14 1.1K
13:45 20.13 20.15 20.13 20.15 2.1K
13:46 20.14 20.14 20.13 20.13 2.1K
13:47 20.12 20.12 20.12 20.12 0.5K
13:48 20.14 20.14 20.13 20.13 1.0K
13:49 20.14 20.14 20.12 20.12 0.9K
13:50 20.12 20.12 20.12 20.12 1.0K
13:51 20.11 20.12 20.11 20.12 5.8K
13:52 20.12 20.12 20.11 20.11 2.1K
13:53 20.12 20.12 20.12 20.12 3.1K
13:54 20.13 20.13 20.13 20.13 1.3K
13:55 20.13 20.14 20.13 20.13 1.5K
13:56 20.14 20.14 20.13 20.13 4.3K
13:57 20.13 20.15 20.13 20.14 4.3K
13:58 20.14 20.15 20.14 20.15 1.5K
13:59 20.14 20.15 20.14 20.15 2.2K
14:00 20.15 20.15 20.15 20.15 0.7K
14:02 20.14 20.14 20.14 20.14 0.4K
14:03 20.14 20.14 20.13 20.13 2.7K
14:04 20.13 20.14 20.13 20.14 0.7K
14:05 20.13 20.14 20.13 20.14 1.6K
14:06 20.16 20.16 20.16 20.16 2.3K
14:08 20.16 20.17 20.16 20.17 1.3K
14:09 20.16 20.16 20.16 20.16 2.0K
14:10 20.18 20.18 20.18 20.18 2.2K
14:11 20.19 20.19 20.18 20.19 3.5K
14:13 20.19 20.19 20.18 20.18 1.3K
14:14 20.18 20.18 20.18 20.18 0.9K
14:15 20.18 20.18 20.18 20.18 1.8K
14:16 20.22 20.22 20.22 20.22 1.7K
14:17 20.22 20.23 20.22 20.23 1.5K
14:18 20.23 20.25 20.23 20.24 2.4K
14:19 20.24 20.25 20.23 20.25 4.4K
14:20 20.25 20.25 20.25 20.25 0.8K
14:21 20.25 20.26 20.25 20.26 3.5K
14:22 20.26 20.28 20.26 20.26 2.3K
14:23 20.26 20.28 20.26 20.28 6.0K
14:24 20.29 20.29 20.29 20.29 0.4K
14:25 20.30 20.30 20.29 20.30 1.8K
14:26 20.29 20.29 20.29 20.29 0.2K
14:27 20.29 20.29 20.29 20.29 0.7K
14:28 20.29 20.29 20.29 20.29 1.9K
14:29 20.30 20.30 20.30 20.30 1.1K
14:30 20.30 20.30 20.30 20.30 3.7K
14:31 20.30 20.33 20.30 20.33 3.9K
14:32 20.30 20.32 20.30 20.32 4.6K
14:33 20.29 20.29 20.29 20.29 0.6K
14:34 20.29 20.29 20.29 20.29 1.6K
14:35 20.29 20.29 20.29 20.29 1.1K
14:36 20.28 20.28 20.26 20.26 3.2K
14:38 20.28 20.30 20.28 20.30 3.9K
14:39 20.30 20.30 20.29 20.29 0.8K
14:40 20.30 20.31 20.30 20.31 4.2K
14:41 20.32 20.33 20.32 20.33 1.6K
14:42 20.33 20.33 20.32 20.32 1.4K
14:43 20.33 20.34 20.33 20.34 2.9K
14:44 20.33 20.33 20.33 20.33 0.8K
14:45 20.33 20.34 20.33 20.34 2.0K
14:46 20.33 20.33 20.33 20.33 1.2K
14:47 20.33 20.33 20.33 20.33 2.1K
14:48 20.34 20.35 20.34 20.35 3.9K
14:49 20.34 20.35 20.34 20.35 1.4K
14:50 20.34 20.35 20.34 20.35 1.7K
14:51 20.35 20.35 20.33 20.33 3.7K
14:53 20.34 20.34 20.34 20.34 0.4K
14:54 20.34 20.34 20.33 20.33 1.2K
14:55 20.32 20.32 20.32 20.32 1.5K
14:56 20.32 20.32 20.32 20.32 3.0K
14:57 20.33 20.33 20.33 20.33 1.0K
14:58 20.33 20.33 20.32 20.33 0.9K
14:59 20.31 20.32 20.31 20.32 4.5K
15:00 20.32 20.33 20.32 20.33 2.0K
15:01 20.35 20.38 20.35 20.38 2.4K
15:03 20.37 20.37 20.37 20.37 3.9K
15:04 20.36 20.36 20.35 20.35 2.2K
15:05 20.36 20.36 20.35 20.36 4.0K
15:06 20.37 20.37 20.37 20.37 1.9K
15:07 20.36 20.36 20.35 20.35 1.2K
15:08 20.34 20.34 20.33 20.33 2.2K
15:09 20.33 20.33 20.33 20.33 2.0K
15:10 20.33 20.35 20.33 20.35 1.5K
15:11 20.38 20.38 20.37 20.37 2.0K
15:12 20.38 20.41 20.38 20.41 2.5K
15:14 20.39 20.39 20.37 20.37 1.7K
15:15 20.37 20.37 20.37 20.37 2.2K
15:16 20.42 20.42 20.42 20.42 0.5K
15:17 20.43 20.48 20.43 20.45 14.4K
15:18 20.45 20.45 20.43 20.43 3.6K
15:19 20.42 20.42 20.42 20.42 2.6K
15:20 20.41 20.42 20.41 20.42 4.4K
15:21 20.42 20.42 20.42 20.42 1.5K
15:22 20.42 20.42 20.42 20.42 1.3K
15:23 20.42 20.42 20.42 20.42 1.8K
15:24 20.41 20.41 20.38 20.38 2.1K
15:25 20.39 20.39 20.39 20.39 2.5K
15:26 20.39 20.40 20.39 20.40 2.9K
15:27 20.38 20.38 20.38 20.38 1.9K
15:28 20.39 20.39 20.39 20.39 0.7K
15:29 20.38 20.39 20.36 20.37 5.7K
15:30 20.37 20.38 20.35 20.35 7.5K
15:31 20.35 20.38 20.35 20.37 3.7K
15:32 20.37 20.37 20.37 20.37 1.0K
15:33 20.37 20.37 20.37 20.37 5.9K
15:34 20.38 20.39 20.37 20.37 5.6K
15:35 20.38 20.39 20.38 20.38 5.1K
15:36 20.39 20.40 20.39 20.40 2.3K
15:37 20.40 20.40 20.40 20.40 3.1K
15:38 20.40 20.40 20.40 20.40 3.4K
15:39 20.39 20.40 20.39 20.40 1.1K
15:40 20.39 20.40 20.39 20.39 8.0K
15:41 20.41 20.41 20.40 20.40 9.0K
15:42 20.41 20.41 20.40 20.40 4.7K
15:43 20.40 20.40 20.39 20.40 9.1K
15:44 20.40 20.40 20.39 20.40 4.9K
15:45 20.40 20.41 20.39 20.40 10.3K
15:46 20.40 20.40 20.40 20.40 1.6K
15:47 20.40 20.40 20.38 20.38 5.3K
15:48 20.38 20.38 20.36 20.37 4.7K
15:49 20.36 20.37 20.36 20.37 5.9K
15:50 20.37 20.38 20.37 20.37 13.3K
15:51 20.37 20.37 20.35 20.35 3.7K
15:52 20.35 20.35 20.35 20.35 1.9K
15:53 20.36 20.37 20.36 20.36 19.4K
15:54 20.36 20.40 20.36 20.39 6.7K
15:55 20.40 20.40 20.39 20.40 16.5K
15:56 20.41 20.41 20.38 20.38 8.1K
15:57 20.38 20.38 20.35 20.35 7.8K
15:58 20.35 20.36 20.33 20.35 19.1K
15:59 20.35 20.35 20.32 20.32 92.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available