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 20.43 20.43 20.39 20.39 70.0K
09:31 20.41 20.41 20.41 20.41 2.7K
09:32 20.41 20.42 20.41 20.42 1.3K
09:33 20.43 20.43 20.42 20.42 1.0K
09:34 20.41 20.41 20.41 20.41 0.4K
09:35 20.38 20.39 20.38 20.39 2.5K
09:36 20.42 20.42 20.42 20.42 1.2K
09:37 20.41 20.41 20.41 20.41 1.1K
09:38 20.42 20.42 20.41 20.41 3.0K
09:39 20.41 20.41 20.41 20.41 0.4K
09:40 20.43 20.43 20.43 20.43 0.7K
09:41 20.41 20.41 20.41 20.41 0.9K
09:43 20.42 20.42 20.42 20.42 1.4K
09:44 20.42 20.42 20.42 20.42 5.4K
09:45 20.43 20.43 20.42 20.42 3.3K
09:46 20.42 20.47 20.42 20.47 5.6K
09:49 20.47 20.47 20.47 20.47 0.7K
09:50 20.47 20.47 20.47 20.47 0.2K
09:51 20.47 20.47 20.47 20.47 1.3K
09:53 20.49 20.50 20.49 20.50 1.4K
09:55 20.49 20.49 20.49 20.49 1.1K
09:56 20.49 20.50 20.49 20.50 3.5K
09:57 20.50 20.50 20.50 20.50 2.0K
09:59 20.48 20.48 20.48 20.48 0.2K
10:00 20.47 20.50 20.47 20.50 5.7K
10:01 20.47 20.47 20.46 20.46 2.4K
10:03 20.48 20.48 20.48 20.48 0.9K
10:04 20.48 20.49 20.48 20.49 1.1K
10:05 20.48 20.48 20.47 20.47 1.0K
10:06 20.48 20.48 20.48 20.48 0.8K
10:07 20.48 20.48 20.48 20.48 0.7K
10:08 20.48 20.48 20.48 20.48 2.4K
10:09 20.49 20.49 20.49 20.49 0.9K
10:11 20.49 20.49 20.48 20.48 1.6K
10:12 20.47 20.47 20.47 20.47 0.9K
10:13 20.46 20.46 20.46 20.46 1.0K
10:14 20.49 20.49 20.49 20.49 5.9K
10:15 20.48 20.48 20.48 20.48 1.0K
10:16 20.49 20.51 20.49 20.51 1.2K
10:17 20.52 20.53 20.52 20.53 1.7K
10:18 20.52 20.52 20.52 20.52 0.2K
10:19 20.51 20.51 20.50 20.51 2.4K
10:20 20.51 20.51 20.51 20.51 0.5K
10:21 20.53 20.53 20.53 20.53 0.8K
10:22 20.53 20.54 20.53 20.54 2.5K
10:23 20.53 20.53 20.52 20.53 0.5K
10:24 20.54 20.55 20.54 20.55 1.0K
10:25 20.56 20.56 20.55 20.55 1.0K
10:26 20.55 20.55 20.54 20.54 0.4K
10:27 20.55 20.56 20.51 20.51 3.1K
10:28 20.51 20.51 20.51 20.51 1.5K
10:29 20.53 20.53 20.53 20.53 1.7K
10:30 20.54 20.54 20.54 20.54 1.0K
10:32 20.57 20.58 20.57 20.57 1.8K
10:33 20.56 20.56 20.55 20.55 1.3K
10:34 20.54 20.54 20.54 20.54 1.2K
10:35 20.52 20.52 20.52 20.52 0.3K
10:36 20.51 20.52 20.51 20.51 1.2K
10:37 20.52 20.52 20.52 20.52 0.2K
10:38 20.53 20.54 20.53 20.54 2.5K
10:39 20.54 20.54 20.54 20.54 0.1K
10:40 20.54 20.55 20.54 20.55 0.9K
10:42 20.56 20.56 20.56 20.56 0.1K
10:43 20.56 20.56 20.54 20.54 1.9K
10:44 20.55 20.55 20.55 20.55 0.3K
10:45 20.56 20.56 20.56 20.56 0.5K
10:46 20.57 20.57 20.56 20.56 3.5K
10:49 20.59 20.59 20.59 20.59 0.7K
10:50 20.59 20.61 20.59 20.60 3.3K
10:52 20.60 20.60 20.60 20.60 0.7K
10:53 20.59 20.59 20.59 20.59 1.0K
10:54 20.60 20.60 20.60 20.60 3.4K
10:56 20.58 20.58 20.58 20.58 2.2K
10:58 20.59 20.59 20.59 20.59 1.8K
11:00 20.60 20.60 20.60 20.60 2.1K
11:01 20.59 20.59 20.59 20.59 2.1K
11:03 20.62 20.62 20.62 20.62 1.0K
11:05 20.62 20.62 20.62 20.62 4.4K
11:06 20.64 20.64 20.64 20.64 0.9K
11:07 20.63 20.63 20.63 20.63 1.0K
11:08 20.63 20.63 20.63 20.63 0.8K
11:09 20.60 20.60 20.60 20.60 1.5K
11:11 20.61 20.61 20.59 20.59 2.4K
11:12 20.61 20.61 20.61 20.61 1.0K
11:14 20.62 20.62 20.62 20.62 0.7K
11:15 20.62 20.63 20.62 20.63 1.6K
11:17 20.61 20.61 20.61 20.61 2.7K
11:21 20.60 20.60 20.59 20.59 2.2K
11:23 20.59 20.59 20.59 20.59 0.9K
11:24 20.59 20.59 20.59 20.59 0.8K
11:25 20.58 20.58 20.58 20.58 0.4K
11:26 20.57 20.57 20.57 20.57 2.9K
11:28 20.56 20.56 20.56 20.56 0.2K
11:29 20.56 20.56 20.56 20.56 0.7K
11:31 20.55 20.56 20.55 20.56 4.1K
11:33 20.57 20.57 20.57 20.57 0.6K
11:34 20.56 20.56 20.55 20.56 3.3K
11:36 20.56 20.56 20.56 20.56 1.3K
11:38 20.56 20.56 20.55 20.55 1.3K
11:40 20.56 20.56 20.56 20.56 1.1K
11:41 20.56 20.56 20.56 20.56 0.9K
11:42 20.56 20.56 20.56 20.56 1.1K
11:43 20.57 20.57 20.57 20.57 0.4K
11:45 20.57 20.57 20.56 20.56 1.6K
11:47 20.56 20.57 20.56 20.57 0.3K
11:48 20.56 20.57 20.56 20.57 1.9K
11:49 20.58 20.58 20.58 20.58 0.3K
11:50 20.57 20.58 20.57 20.58 0.7K
11:51 20.59 20.59 20.59 20.59 0.9K
11:52 20.59 20.59 20.59 20.59 0.2K
11:53 20.59 20.60 20.59 20.60 1.5K
11:55 20.59 20.59 20.59 20.59 2.0K
11:56 20.58 20.59 20.58 20.59 2.5K
11:57 20.58 20.58 20.58 20.58 1.9K
11:58 20.57 20.57 20.57 20.57 0.9K
11:59 20.57 20.58 20.57 20.58 1.8K
12:00 20.58 20.58 20.58 20.58 1.0K
12:02 20.57 20.57 20.57 20.57 1.5K
12:03 20.57 20.58 20.57 20.58 1.8K
12:04 20.58 20.58 20.58 20.58 0.7K
12:06 20.57 20.58 20.57 20.58 3.5K
12:10 20.58 20.58 20.58 20.58 1.3K
12:11 20.58 20.58 20.58 20.58 1.3K
12:12 20.59 20.59 20.58 20.58 5.8K
12:13 20.59 20.59 20.59 20.59 0.9K
12:14 20.58 20.58 20.58 20.58 1.3K
12:15 20.59 20.59 20.59 20.59 0.7K
12:16 20.58 20.58 20.58 20.58 1.1K
12:19 20.59 20.59 20.59 20.59 0.6K
12:20 20.60 20.60 20.60 20.60 3.1K
12:21 20.60 20.60 20.60 20.60 0.1K
12:22 20.60 20.61 20.60 20.61 4.0K
12:23 20.61 20.61 20.61 20.61 0.7K
12:24 20.61 20.61 20.61 20.61 0.4K
12:25 20.61 20.61 20.61 20.61 0.3K
12:27 20.60 20.60 20.59 20.59 2.1K
12:28 20.60 20.60 20.60 20.60 0.6K
12:29 20.60 20.60 20.60 20.60 0.8K
12:30 20.61 20.61 20.61 20.61 0.6K
12:31 20.60 20.60 20.59 20.59 2.2K
12:32 20.59 20.59 20.58 20.58 2.9K
12:33 20.59 20.59 20.59 20.59 0.8K
12:34 20.58 20.58 20.58 20.58 1.6K
12:36 20.59 20.59 20.59 20.59 2.4K
12:40 20.58 20.58 20.58 20.58 1.3K
12:42 20.57 20.57 20.57 20.57 1.0K
12:43 20.58 20.58 20.58 20.58 2.2K
12:44 20.59 20.59 20.59 20.59 0.6K
12:45 20.59 20.60 20.59 20.60 4.1K
12:46 20.59 20.59 20.59 20.59 0.2K
12:48 20.60 20.60 20.60 20.60 0.4K
12:49 20.59 20.59 20.59 20.59 0.5K
12:50 20.59 20.59 20.59 20.59 2.6K
12:51 20.60 20.60 20.60 20.60 1.7K
12:52 20.59 20.59 20.59 20.59 1.7K
12:53 20.58 20.58 20.57 20.57 3.0K
12:55 20.57 20.57 20.57 20.57 2.7K
12:57 20.57 20.57 20.57 20.57 2.5K
12:58 20.57 20.57 20.57 20.57 1.9K
13:00 20.56 20.56 20.56 20.56 0.9K
13:01 20.57 20.57 20.57 20.57 0.2K
13:02 20.57 20.57 20.57 20.57 1.8K
13:03 20.59 20.59 20.59 20.59 5.6K
13:05 20.59 20.60 20.59 20.60 3.0K
13:06 20.59 20.59 20.59 20.59 1.4K
13:07 20.59 20.59 20.59 20.59 0.3K
13:08 20.59 20.59 20.59 20.59 2.0K
13:13 20.61 20.61 20.61 20.61 1.3K
13:15 20.60 20.60 20.60 20.60 1.1K
13:16 20.60 20.60 20.60 20.60 0.8K
13:18 20.60 20.60 20.60 20.60 0.5K
13:19 20.59 20.59 20.59 20.59 0.4K
13:20 20.59 20.59 20.59 20.59 1.5K
13:21 20.60 20.60 20.60 20.60 0.5K
13:23 20.59 20.59 20.58 20.58 1.7K
13:24 20.57 20.57 20.57 20.57 0.9K
13:25 20.57 20.57 20.57 20.57 4.7K
13:26 20.58 20.59 20.58 20.59 2.9K
13:31 20.59 20.59 20.59 20.59 0.4K
13:32 20.60 20.60 20.60 20.60 0.7K
13:33 20.61 20.61 20.61 20.61 0.5K
13:34 20.60 20.60 20.60 20.60 1.7K
13:37 20.61 20.62 20.61 20.62 2.2K
13:39 20.62 20.62 20.62 20.62 1.3K
13:41 20.61 20.61 20.61 20.61 1.6K
13:42 20.61 20.61 20.61 20.61 0.1K
13:43 20.61 20.61 20.61 20.61 0.9K
13:44 20.62 20.62 20.62 20.62 0.6K
13:45 20.62 20.62 20.62 20.62 1.3K
13:46 20.62 20.63 20.62 20.63 0.8K
13:47 20.60 20.60 20.60 20.60 1.5K
13:48 20.60 20.60 20.60 20.60 0.8K
13:49 20.61 20.61 20.61 20.61 7.3K
13:50 20.61 20.61 20.61 20.61 0.7K
13:51 20.60 20.60 20.60 20.60 0.6K
13:53 20.61 20.61 20.61 20.61 0.9K
13:54 20.62 20.62 20.62 20.62 0.2K
13:55 20.61 20.62 20.61 20.62 5.2K
13:58 20.63 20.63 20.62 20.63 0.5K
14:00 20.63 20.64 20.63 20.64 2.1K
14:01 20.64 20.64 20.64 20.64 1.0K
14:02 20.64 20.64 20.64 20.64 1.9K
14:04 20.65 20.65 20.65 20.65 0.9K
14:05 20.65 20.65 20.64 20.64 0.6K
14:06 20.63 20.63 20.62 20.62 0.7K
14:08 20.61 20.61 20.61 20.61 1.7K
14:10 20.61 20.61 20.61 20.61 0.7K
14:13 20.61 20.61 20.61 20.61 0.3K
14:14 20.61 20.61 20.61 20.61 0.5K
14:15 20.60 20.62 20.60 20.62 3.9K
14:18 20.61 20.61 20.61 20.61 2.3K
14:20 20.60 20.60 20.60 20.60 1.9K
14:21 20.61 20.61 20.61 20.61 0.5K
14:23 20.61 20.61 20.60 20.60 6.5K
14:24 20.61 20.61 20.61 20.61 1.9K
14:26 20.62 20.62 20.62 20.62 0.8K
14:27 20.62 20.64 20.62 20.64 1.6K
14:28 20.64 20.64 20.63 20.63 1.4K
14:31 20.63 20.63 20.63 20.63 1.0K
14:32 20.64 20.64 20.64 20.64 3.0K
14:35 20.65 20.65 20.65 20.65 0.9K
14:36 20.65 20.65 20.64 20.64 4.5K
14:38 20.64 20.66 20.64 20.66 2.7K
14:39 20.66 20.66 20.66 20.66 1.1K
14:40 20.66 20.66 20.66 20.66 0.7K
14:41 20.68 20.68 20.68 20.68 7.1K
14:42 20.69 20.69 20.69 20.69 2.0K
14:44 20.69 20.69 20.69 20.69 0.7K
14:45 20.68 20.68 20.68 20.68 0.7K
14:47 20.67 20.67 20.66 20.66 1.9K
14:48 20.66 20.66 20.66 20.66 1.8K
14:50 20.66 20.66 20.66 20.66 2.1K
14:52 20.66 20.66 20.66 20.66 0.7K
14:53 20.66 20.66 20.66 20.66 3.2K
14:55 20.65 20.65 20.65 20.65 0.1K
14:56 20.66 20.66 20.65 20.65 1.5K
14:58 20.65 20.65 20.65 20.65 2.9K
15:01 20.65 20.65 20.65 20.65 1.0K
15:02 20.65 20.65 20.65 20.65 0.6K
15:03 20.64 20.64 20.64 20.64 2.6K
15:05 20.65 20.66 20.65 20.66 2.1K
15:06 20.67 20.67 20.67 20.67 1.0K
15:07 20.67 20.67 20.67 20.67 0.6K
15:08 20.67 20.68 20.67 20.67 5.5K
15:10 20.65 20.65 20.65 20.65 1.7K
15:11 20.66 20.66 20.66 20.66 0.6K
15:12 20.65 20.65 20.65 20.65 1.6K
15:13 20.65 20.65 20.65 20.65 0.6K
15:14 20.66 20.66 20.66 20.66 0.7K
15:15 20.66 20.66 20.66 20.66 0.5K
15:16 20.65 20.65 20.65 20.65 1.8K
15:17 20.65 20.66 20.65 20.66 3.1K
15:18 20.65 20.65 20.65 20.65 0.8K
15:19 20.64 20.64 20.64 20.64 1.2K
15:21 20.64 20.64 20.64 20.64 2.3K
15:22 20.65 20.65 20.65 20.65 0.3K
15:23 20.64 20.64 20.64 20.64 0.5K
15:24 20.63 20.63 20.63 20.63 1.6K
15:25 20.62 20.62 20.62 20.62 1.7K
15:28 20.61 20.61 20.61 20.61 1.5K
15:30 20.61 20.61 20.61 20.61 1.1K
15:32 20.59 20.59 20.59 20.59 2.1K
15:33 20.59 20.60 20.59 20.60 2.3K
15:34 20.59 20.59 20.59 20.59 1.2K
15:35 20.59 20.59 20.59 20.59 1.3K
15:36 20.60 20.60 20.59 20.59 1.3K
15:37 20.59 20.59 20.59 20.59 2.4K
15:38 20.59 20.59 20.59 20.59 1.0K
15:39 20.60 20.60 20.60 20.60 1.9K
15:42 20.60 20.60 20.60 20.60 1.2K
15:43 20.60 20.60 20.60 20.60 0.6K
15:44 20.60 20.61 20.60 20.60 5.0K
15:45 20.60 20.60 20.60 20.60 3.5K
15:47 20.60 20.60 20.60 20.60 5.0K
15:48 20.60 20.60 20.60 20.60 1.7K
15:49 20.61 20.61 20.61 20.61 6.2K
15:50 20.61 20.61 20.61 20.61 3.5K
15:52 20.62 20.62 20.62 20.62 7.8K
15:53 20.61 20.62 20.61 20.62 3.3K
15:54 20.62 20.62 20.62 20.62 10.2K
15:55 20.62 20.63 20.62 20.63 4.5K
15:56 20.63 20.64 20.63 20.64 5.9K
15:57 20.64 20.65 20.64 20.65 3.9K
15:58 20.65 20.65 20.64 20.64 6.4K
15:59 20.65 20.67 20.64 20.67 100.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available