Sabesp ADR

SBS
🏛️ usa →
24.05
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.78 20.80 20.78 20.80 11.3K
09:31 20.79 20.79 20.79 20.79 0.2K
09:32 20.80 20.80 20.80 20.80 0.8K
09:33 20.80 20.80 20.80 20.80 1.1K
09:34 20.80 20.80 20.80 20.80 0.6K
09:35 20.81 20.81 20.81 20.81 2.1K
09:36 20.81 20.81 20.80 20.80 3.8K
09:37 20.81 20.81 20.77 20.77 2.7K
09:41 20.75 20.77 20.75 20.77 2.4K
09:43 20.75 20.75 20.75 20.75 0.4K
09:44 20.76 20.76 20.76 20.76 0.4K
09:45 20.76 20.77 20.76 20.77 2.3K
09:46 20.74 20.74 20.74 20.74 0.1K
09:47 20.76 20.76 20.76 20.76 0.9K
09:48 20.74 20.74 20.73 20.73 0.6K
09:49 20.73 20.73 20.73 20.73 0.6K
09:50 20.72 20.72 20.71 20.71 0.9K
09:51 20.71 20.72 20.71 20.72 0.8K
09:52 20.73 20.73 20.73 20.73 1.6K
09:53 20.72 20.72 20.72 20.72 0.7K
09:54 20.72 20.72 20.72 20.72 0.1K
09:55 20.74 20.74 20.74 20.74 1.1K
09:56 20.74 20.75 20.74 20.74 2.0K
09:57 20.73 20.73 20.72 20.72 0.7K
09:58 20.73 20.76 20.73 20.76 2.7K
09:59 20.74 20.74 20.74 20.74 0.4K
10:00 20.74 20.74 20.73 20.73 1.0K
10:01 20.74 20.74 20.72 20.72 0.7K
10:02 20.72 20.73 20.72 20.72 2.0K
10:03 20.73 20.73 20.73 20.73 0.5K
10:04 20.73 20.74 20.73 20.74 0.7K
10:05 20.75 20.77 20.75 20.77 1.3K
10:06 20.75 20.75 20.75 20.75 1.0K
10:07 20.73 20.73 20.73 20.73 0.2K
10:08 20.75 20.75 20.75 20.75 0.2K
10:10 20.73 20.73 20.73 20.73 0.8K
10:11 20.75 20.75 20.74 20.74 1.5K
10:12 20.73 20.73 20.72 20.72 1.6K
10:13 20.73 20.73 20.73 20.73 0.6K
10:14 20.71 20.71 20.71 20.71 1.1K
10:15 20.71 20.71 20.71 20.71 1.3K
10:16 20.73 20.73 20.71 20.72 1.4K
10:17 20.71 20.72 20.71 20.72 1.1K
10:18 20.72 20.72 20.72 20.72 0.4K
10:20 20.72 20.72 20.72 20.72 2.6K
10:21 20.69 20.69 20.69 20.69 0.4K
10:22 20.70 20.71 20.70 20.71 1.6K
10:24 20.71 20.71 20.71 20.71 1.5K
10:25 20.72 20.72 20.72 20.72 0.8K
10:26 20.71 20.72 20.71 20.71 5.2K
10:27 20.72 20.72 20.72 20.72 2.8K
10:28 20.72 20.72 20.72 20.72 1.9K
10:29 20.71 20.71 20.71 20.71 0.2K
10:30 20.71 20.71 20.71 20.71 0.2K
10:31 20.71 20.71 20.71 20.71 0.7K
10:32 20.72 20.72 20.70 20.70 0.7K
10:33 20.71 20.71 20.71 20.71 1.5K
10:34 20.72 20.72 20.72 20.72 0.8K
10:35 20.71 20.71 20.70 20.71 2.6K
10:36 20.71 20.72 20.70 20.70 3.7K
10:37 20.70 20.70 20.70 20.70 0.9K
10:38 20.70 20.71 20.69 20.70 5.1K
10:39 20.69 20.72 20.69 20.72 2.6K
10:40 20.72 20.72 20.71 20.71 1.3K
10:41 20.71 20.71 20.71 20.71 1.6K
10:42 20.72 20.72 20.71 20.71 1.4K
10:43 20.71 20.71 20.71 20.71 1.3K
10:44 20.72 20.72 20.72 20.72 4.0K
10:45 20.72 20.72 20.72 20.72 1.1K
10:46 20.72 20.72 20.71 20.72 1.9K
10:47 20.72 20.72 20.70 20.70 2.8K
10:48 20.70 20.70 20.70 20.70 1.1K
10:49 20.70 20.71 20.70 20.70 2.9K
10:50 20.70 20.70 20.70 20.70 2.3K
10:51 20.71 20.71 20.71 20.71 0.9K
10:52 20.72 20.72 20.72 20.72 0.7K
10:53 20.72 20.72 20.72 20.72 0.9K
10:55 20.72 20.72 20.72 20.72 0.9K
10:56 20.70 20.70 20.70 20.70 5.3K
10:57 20.70 20.70 20.70 20.70 1.8K
10:58 20.69 20.70 20.69 20.70 2.1K
10:59 20.71 20.71 20.71 20.71 0.5K
11:00 20.71 20.71 20.70 20.71 1.3K
11:01 20.71 20.71 20.71 20.71 1.2K
11:02 20.71 20.71 20.71 20.71 0.6K
11:03 20.71 20.71 20.71 20.71 0.4K
11:04 20.71 20.71 20.70 20.70 0.6K
11:05 20.67 20.67 20.67 20.67 0.4K
11:06 20.68 20.69 20.68 20.68 2.8K
11:07 20.69 20.69 20.69 20.69 0.9K
11:08 20.69 20.69 20.69 20.69 1.5K
11:09 20.70 20.70 20.70 20.70 0.3K
11:10 20.70 20.70 20.69 20.69 1.4K
11:11 20.68 20.68 20.68 20.68 0.2K
11:12 20.68 20.69 20.67 20.67 1.8K
11:13 20.68 20.68 20.68 20.68 0.5K
11:14 20.65 20.65 20.63 20.64 6.2K
11:15 20.64 20.64 20.64 20.64 0.4K
11:16 20.64 20.65 20.64 20.65 2.2K
11:17 20.65 20.65 20.64 20.65 11.9K
11:18 20.65 20.66 20.65 20.66 3.2K
11:19 20.67 20.67 20.67 20.67 2.0K
11:20 20.67 20.67 20.67 20.67 1.0K
11:21 20.67 20.67 20.67 20.67 0.3K
11:22 20.67 20.67 20.67 20.67 1.5K
11:24 20.67 20.67 20.66 20.66 1.3K
11:25 20.65 20.65 20.65 20.65 0.6K
11:26 20.64 20.64 20.64 20.64 0.3K
11:27 20.64 20.65 20.64 20.65 1.2K
11:28 20.64 20.65 20.64 20.65 0.9K
11:30 20.64 20.64 20.64 20.64 0.7K
11:31 20.65 20.65 20.65 20.65 0.1K
11:32 20.64 20.64 20.63 20.63 1.4K
11:33 20.64 20.64 20.63 20.63 1.4K
11:34 20.62 20.62 20.62 20.62 0.6K
11:35 20.62 20.62 20.62 20.62 4.6K
11:36 20.62 20.62 20.59 20.59 11.6K
11:37 20.59 20.59 20.59 20.59 0.9K
11:38 20.58 20.59 20.58 20.58 1.2K
11:39 20.59 20.59 20.59 20.59 0.9K
11:40 20.57 20.57 20.57 20.57 1.4K
11:41 20.57 20.57 20.56 20.56 2.7K
11:42 20.56 20.56 20.56 20.56 14.3K
11:43 20.56 20.57 20.56 20.57 4.0K
11:44 20.58 20.59 20.58 20.59 1.1K
11:45 20.59 20.59 20.58 20.58 3.1K
11:47 20.59 20.59 20.59 20.59 1.1K
11:48 20.60 20.60 20.60 20.60 1.9K
11:49 20.59 20.59 20.59 20.59 2.0K
11:50 20.59 20.59 20.59 20.59 0.2K
11:51 20.58 20.58 20.58 20.58 0.2K
11:52 20.59 20.59 20.59 20.59 2.4K
11:53 20.59 20.59 20.59 20.59 1.0K
11:54 20.59 20.60 20.59 20.60 2.0K
11:55 20.60 20.60 20.60 20.60 0.2K
11:56 20.59 20.59 20.58 20.58 2.3K
11:57 20.60 20.60 20.60 20.60 1.5K
11:58 20.60 20.60 20.59 20.59 3.4K
11:59 20.59 20.59 20.58 20.58 0.9K
12:00 20.57 20.57 20.57 20.57 0.1K
12:01 20.57 20.57 20.57 20.57 0.4K
12:02 20.57 20.57 20.57 20.57 0.4K
12:03 20.57 20.57 20.57 20.57 0.6K
12:04 20.58 20.58 20.58 20.58 1.7K
12:05 20.59 20.59 20.59 20.59 0.5K
12:08 20.59 20.59 20.59 20.59 1.0K
12:09 20.58 20.58 20.58 20.58 0.2K
12:10 20.58 20.58 20.58 20.58 1.6K
12:11 20.58 20.58 20.58 20.58 0.2K
12:12 20.57 20.57 20.57 20.57 0.9K
12:15 20.57 20.57 20.56 20.56 1.9K
12:16 20.57 20.57 20.57 20.57 0.1K
12:17 20.57 20.57 20.57 20.57 1.7K
12:18 20.58 20.58 20.58 20.58 2.4K
12:20 20.58 20.58 20.58 20.58 0.3K
12:21 20.58 20.59 20.58 20.58 0.9K
12:22 20.58 20.58 20.58 20.58 2.0K
12:24 20.58 20.58 20.58 20.58 0.6K
12:25 20.59 20.59 20.59 20.59 0.9K
12:26 20.59 20.59 20.59 20.59 0.2K
12:27 20.60 20.60 20.60 20.60 0.1K
12:28 20.60 20.60 20.60 20.60 0.9K
12:29 20.61 20.61 20.60 20.60 1.8K
12:31 20.59 20.60 20.59 20.60 0.6K
12:32 20.60 20.60 20.60 20.60 0.8K
12:34 20.59 20.60 20.59 20.60 1.0K
12:35 20.60 20.60 20.60 20.60 0.2K
12:36 20.60 20.61 20.60 20.61 1.0K
12:39 20.60 20.60 20.60 20.60 1.6K
12:40 20.61 20.61 20.61 20.61 0.3K
12:41 20.61 20.61 20.61 20.61 1.0K
12:42 20.62 20.62 20.62 20.62 0.1K
12:43 20.62 20.62 20.62 20.62 0.9K
12:44 20.63 20.63 20.63 20.63 0.2K
12:45 20.62 20.62 20.62 20.62 0.9K
12:46 20.61 20.61 20.61 20.61 1.2K
12:47 20.60 20.60 20.60 20.60 0.2K
12:49 20.61 20.62 20.61 20.62 3.0K
12:52 20.60 20.60 20.60 20.60 1.2K
12:55 20.60 20.60 20.60 20.60 7.6K
12:57 20.59 20.59 20.59 20.59 1.6K
12:58 20.59 20.60 20.59 20.60 1.1K
12:59 20.59 20.59 20.59 20.59 4.4K
13:00 20.58 20.58 20.55 20.55 6.2K
13:01 20.56 20.56 20.56 20.56 7.6K
13:02 20.57 20.57 20.57 20.57 6.1K
13:03 20.56 20.56 20.56 20.56 0.8K
13:04 20.57 20.58 20.57 20.58 1.7K
13:05 20.57 20.57 20.57 20.57 2.8K
13:06 20.57 20.57 20.57 20.57 5.2K
13:09 20.58 20.59 20.58 20.59 3.5K
13:10 20.58 20.58 20.58 20.58 7.3K
13:11 20.58 20.59 20.58 20.59 3.4K
13:12 20.58 20.61 20.58 20.61 4.0K
13:14 20.61 20.63 20.61 20.63 4.1K
13:15 20.62 20.63 20.62 20.63 3.4K
13:16 20.63 20.63 20.62 20.62 2.2K
13:17 20.62 20.64 20.62 20.64 4.7K
13:18 20.66 20.66 20.65 20.66 15.3K
13:19 20.65 20.68 20.64 20.68 15.1K
13:20 20.68 20.68 20.66 20.66 1.8K
13:21 20.67 20.67 20.67 20.67 0.9K
13:22 20.67 20.68 20.67 20.68 1.6K
13:23 20.68 20.68 20.67 20.67 2.2K
13:24 20.67 20.67 20.67 20.67 2.3K
13:26 20.68 20.68 20.68 20.68 0.2K
13:27 20.68 20.68 20.68 20.68 0.9K
13:28 20.70 20.70 20.70 20.70 2.6K
13:29 20.69 20.69 20.68 20.68 0.7K
13:30 20.68 20.68 20.68 20.68 1.7K
13:31 20.68 20.68 20.67 20.67 1.8K
13:32 20.67 20.67 20.67 20.67 0.4K
13:33 20.67 20.68 20.67 20.67 2.0K
13:34 20.68 20.68 20.68 20.68 0.2K
13:35 20.68 20.68 20.68 20.68 0.8K
13:37 20.69 20.69 20.68 20.68 0.7K
13:38 20.69 20.69 20.69 20.69 1.6K
13:39 20.69 20.69 20.69 20.69 0.1K
13:40 20.69 20.69 20.68 20.69 3.9K
13:41 20.70 20.70 20.69 20.69 6.3K
13:44 20.68 20.68 20.67 20.67 1.7K
13:45 20.67 20.68 20.67 20.68 2.0K
13:46 20.69 20.69 20.69 20.69 0.6K
13:47 20.71 20.71 20.71 20.71 0.2K
13:48 20.70 20.70 20.70 20.70 2.6K
13:49 20.70 20.70 20.69 20.70 3.7K
13:50 20.69 20.69 20.69 20.69 1.3K
13:51 20.69 20.69 20.69 20.69 0.4K
13:52 20.69 20.69 20.69 20.69 1.0K
13:54 20.70 20.70 20.70 20.70 0.2K
13:55 20.70 20.70 20.70 20.70 0.8K
13:56 20.71 20.71 20.71 20.71 4.7K
13:57 20.70 20.70 20.70 20.70 3.2K
13:58 20.68 20.68 20.68 20.68 0.9K
13:59 20.67 20.67 20.67 20.67 0.7K
14:00 20.66 20.66 20.66 20.66 0.4K
14:02 20.67 20.68 20.67 20.68 1.7K
14:03 20.69 20.69 20.69 20.69 0.4K
14:04 20.68 20.69 20.68 20.68 0.6K
14:05 20.68 20.68 20.68 20.68 1.0K
14:06 20.68 20.68 20.68 20.68 0.1K
14:07 20.68 20.68 20.68 20.68 0.5K
14:08 20.69 20.69 20.68 20.68 0.3K
14:09 20.68 20.68 20.68 20.68 2.0K
14:10 20.68 20.68 20.68 20.68 1.0K
14:11 20.69 20.69 20.69 20.69 0.1K
14:12 20.67 20.67 20.67 20.67 1.1K
14:13 20.66 20.66 20.66 20.66 1.9K
14:14 20.65 20.65 20.65 20.65 0.4K
14:15 20.65 20.65 20.65 20.65 0.4K
14:16 20.66 20.66 20.66 20.66 5.7K
14:17 20.67 20.68 20.67 20.68 0.7K
14:18 20.69 20.69 20.68 20.68 2.4K
14:19 20.69 20.69 20.69 20.69 0.7K
14:20 20.68 20.69 20.68 20.69 1.0K
14:21 20.69 20.69 20.69 20.69 0.6K
14:22 20.69 20.69 20.69 20.69 1.2K
14:23 20.69 20.69 20.68 20.68 1.3K
14:24 20.67 20.67 20.67 20.67 0.2K
14:25 20.67 20.68 20.67 20.68 6.2K
14:26 20.67 20.67 20.66 20.66 2.2K
14:27 20.65 20.66 20.65 20.66 0.2K
14:28 20.67 20.67 20.67 20.67 4.8K
14:29 20.67 20.67 20.67 20.67 1.7K
14:30 20.67 20.68 20.67 20.68 1.9K
14:31 20.68 20.68 20.68 20.68 0.9K
14:32 20.69 20.69 20.68 20.68 1.9K
14:33 20.67 20.67 20.67 20.67 0.8K
14:35 20.67 20.67 20.67 20.67 1.0K
14:36 20.68 20.70 20.68 20.70 4.8K
14:37 20.69 20.69 20.69 20.69 2.0K
14:38 20.68 20.68 20.68 20.68 0.5K
14:40 20.68 20.68 20.68 20.68 0.6K
14:41 20.68 20.68 20.68 20.68 1.5K
14:42 20.69 20.70 20.69 20.70 0.9K
14:43 20.73 20.73 20.73 20.73 0.9K
14:44 20.72 20.72 20.72 20.72 3.1K
14:45 20.72 20.72 20.72 20.72 0.2K
14:46 20.71 20.72 20.71 20.72 0.5K
14:47 20.72 20.72 20.72 20.72 0.3K
14:48 20.72 20.72 20.72 20.72 1.1K
14:49 20.72 20.72 20.72 20.72 2.2K
14:50 20.71 20.71 20.71 20.71 2.3K
14:51 20.71 20.71 20.71 20.71 0.9K
14:52 20.69 20.69 20.69 20.69 0.7K
14:53 20.70 20.70 20.70 20.70 0.8K
14:54 20.69 20.69 20.69 20.69 1.2K
14:55 20.70 20.70 20.70 20.70 0.5K
14:56 20.71 20.71 20.71 20.71 1.8K
14:57 20.71 20.71 20.70 20.70 0.4K
14:59 20.70 20.70 20.70 20.70 0.1K
15:00 20.70 20.71 20.70 20.70 1.5K
15:01 20.70 20.71 20.70 20.71 2.8K
15:02 20.71 20.71 20.70 20.70 1.3K
15:03 20.70 20.70 20.70 20.70 0.4K
15:05 20.70 20.70 20.70 20.70 0.5K
15:07 20.70 20.71 20.70 20.71 1.3K
15:08 20.71 20.71 20.71 20.71 0.5K
15:09 20.71 20.71 20.71 20.71 0.1K
15:10 20.70 20.71 20.70 20.70 2.2K
15:11 20.69 20.69 20.69 20.69 0.7K
15:12 20.69 20.69 20.69 20.69 0.2K
15:13 20.69 20.69 20.69 20.69 0.6K
15:14 20.68 20.68 20.67 20.68 1.6K
15:15 20.68 20.69 20.68 20.69 1.3K
15:16 20.69 20.69 20.68 20.68 0.8K
15:17 20.68 20.68 20.68 20.68 1.1K
15:18 20.67 20.68 20.67 20.67 2.0K
15:19 20.67 20.67 20.67 20.67 2.0K
15:20 20.67 20.67 20.67 20.68 0.1K
15:21 20.67 20.67 20.65 20.65 5.0K
15:22 20.65 20.65 20.65 20.65 1.3K
15:23 20.65 20.65 20.65 20.65 0.2K
15:24 20.66 20.66 20.66 20.66 0.4K
15:25 20.66 20.66 20.66 20.66 0.4K
15:26 20.66 20.66 20.65 20.65 7.5K
15:27 20.66 20.66 20.66 20.66 1.1K
15:28 20.65 20.65 20.65 20.65 0.5K
15:29 20.65 20.66 20.65 20.65 5.7K
15:30 20.65 20.66 20.65 20.66 7.6K
15:31 20.66 20.66 20.66 20.66 0.6K
15:32 20.65 20.66 20.65 20.65 5.7K
15:33 20.65 20.66 20.65 20.66 0.7K
15:34 20.66 20.67 20.66 20.67 9.8K
15:35 20.66 20.67 20.66 20.66 8.3K
15:36 20.66 20.66 20.65 20.65 5.1K
15:37 20.65 20.66 20.65 20.66 5.8K
15:38 20.65 20.65 20.64 20.64 3.6K
15:39 20.64 20.66 20.63 20.66 13.0K
15:40 20.65 20.65 20.64 20.64 1.8K
15:41 20.64 20.65 20.64 20.65 10.8K
15:42 20.64 20.66 20.64 20.66 2.6K
15:43 20.65 20.66 20.65 20.65 5.0K
15:44 20.65 20.65 20.65 20.65 4.9K
15:45 20.65 20.65 20.65 20.65 4.1K
15:46 20.66 20.66 20.66 20.66 5.1K
15:47 20.66 20.66 20.66 20.66 0.2K
15:48 20.67 20.67 20.67 20.67 4.4K
15:49 20.67 20.67 20.67 20.67 5.2K
15:50 20.67 20.68 20.67 20.68 8.9K
15:51 20.67 20.68 20.67 20.68 15.9K
15:52 20.68 20.68 20.68 20.68 1.2K
15:53 20.67 20.68 20.67 20.68 4.6K
15:54 20.67 20.68 20.67 20.68 24.5K
15:56 20.69 20.69 20.69 20.69 8.7K
15:57 20.69 20.69 20.68 20.69 5.5K
15:58 20.69 20.69 20.67 20.69 31.2K
15:59 20.69 20.70 20.68 20.70 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available