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 20.53 20.55 20.53 20.53 28.2K
09:31 20.53 20.53 20.50 20.50 13.7K
09:32 20.48 20.52 20.47 20.52 4.6K
09:33 20.52 20.53 20.51 20.53 8.6K
09:34 20.55 20.57 20.55 20.55 8.1K
09:35 20.55 20.55 20.54 20.54 3.7K
09:36 20.56 20.56 20.54 20.54 1.1K
09:37 20.53 20.55 20.53 20.55 4.5K
09:38 20.57 20.59 20.57 20.59 4.4K
09:39 20.58 20.59 20.58 20.59 0.6K
09:40 20.60 20.65 20.59 20.65 7.0K
09:41 20.67 20.67 20.64 20.65 14.0K
09:42 20.66 20.67 20.66 20.67 5.6K
09:43 20.68 20.68 20.68 20.68 0.4K
09:44 20.66 20.67 20.66 20.67 2.1K
09:45 20.66 20.67 20.65 20.67 3.6K
09:46 20.67 20.67 20.67 20.67 1.0K
09:47 20.66 20.67 20.65 20.67 4.4K
09:48 20.68 20.71 20.68 20.71 1.5K
09:49 20.73 20.73 20.73 20.73 3.7K
09:50 20.69 20.69 20.69 20.69 1.0K
09:51 20.69 20.69 20.68 20.68 2.8K
09:52 20.66 20.67 20.66 20.66 1.9K
09:53 20.68 20.71 20.68 20.71 2.2K
09:54 20.72 20.72 20.70 20.72 4.6K
09:55 20.72 20.72 20.71 20.71 0.8K
09:56 20.70 20.70 20.70 20.70 0.8K
09:57 20.71 20.72 20.70 20.72 2.6K
09:58 20.72 20.72 20.72 20.72 2.0K
09:59 20.73 20.74 20.73 20.74 0.9K
10:00 20.73 20.76 20.73 20.76 4.5K
10:01 20.75 20.77 20.75 20.76 6.4K
10:02 20.76 20.78 20.76 20.76 2.5K
10:03 20.77 20.81 20.77 20.81 6.2K
10:04 20.80 20.81 20.80 20.80 3.0K
10:05 20.80 20.84 20.80 20.84 1.5K
10:06 20.83 20.83 20.82 20.83 1.8K
10:07 20.82 20.84 20.82 20.83 2.9K
10:08 20.83 20.84 20.83 20.84 2.2K
10:09 20.84 20.84 20.83 20.83 4.1K
10:10 20.82 20.86 20.82 20.85 4.1K
10:11 20.86 20.88 20.86 20.88 3.2K
10:12 20.88 20.88 20.87 20.87 1.7K
10:13 20.86 20.87 20.86 20.86 5.8K
10:14 20.87 20.87 20.87 20.87 7.4K
10:15 20.87 20.87 20.82 20.82 9.6K
10:16 20.83 20.84 20.81 20.84 2.8K
10:17 20.84 20.85 20.84 20.85 2.3K
10:18 20.84 20.85 20.84 20.84 2.6K
10:19 20.83 20.83 20.83 20.83 3.9K
10:20 20.82 20.82 20.81 20.82 5.4K
10:22 20.80 20.80 20.79 20.79 4.0K
10:23 20.75 20.75 20.75 20.75 1.1K
10:24 20.74 20.75 20.74 20.75 0.9K
10:25 20.74 20.75 20.74 20.75 1.2K
10:26 20.75 20.76 20.75 20.76 3.5K
10:27 20.76 20.77 20.76 20.76 4.0K
10:28 20.76 20.76 20.76 20.76 0.9K
10:29 20.77 20.77 20.77 20.77 2.6K
10:30 20.77 20.77 20.77 20.77 1.8K
10:31 20.76 20.76 20.75 20.75 1.7K
10:32 20.76 20.76 20.75 20.76 5.2K
10:33 20.74 20.74 20.74 20.74 2.2K
10:34 20.71 20.73 20.71 20.72 1.2K
10:35 20.72 20.73 20.72 20.73 1.2K
10:36 20.73 20.73 20.72 20.72 1.5K
10:37 20.72 20.72 20.72 20.72 6.1K
10:38 20.71 20.72 20.71 20.71 3.6K
10:39 20.71 20.71 20.71 20.71 2.3K
10:40 20.65 20.65 20.65 20.65 1.3K
10:41 20.64 20.64 20.62 20.62 1.8K
10:42 20.64 20.65 20.64 20.65 2.2K
10:43 20.64 20.65 20.64 20.65 2.6K
10:44 20.65 20.65 20.64 20.64 3.6K
10:45 20.64 20.64 20.64 20.64 0.8K
10:46 20.63 20.63 20.63 20.63 1.3K
10:47 20.62 20.62 20.62 20.62 1.2K
10:48 20.61 20.61 20.61 20.61 0.9K
10:49 20.59 20.59 20.59 20.59 2.1K
10:51 20.58 20.61 20.58 20.61 2.3K
10:52 20.61 20.61 20.61 20.61 2.3K
10:53 20.61 20.62 20.61 20.62 3.7K
10:55 20.62 20.62 20.61 20.61 0.5K
10:56 20.58 20.58 20.57 20.57 0.8K
10:57 20.56 20.56 20.56 20.56 4.8K
10:59 20.55 20.55 20.55 20.55 0.7K
11:01 20.50 20.51 20.50 20.51 2.2K
11:02 20.52 20.52 20.51 20.51 4.3K
11:05 20.51 20.51 20.51 20.51 2.1K
11:06 20.51 20.51 20.51 20.51 0.7K
11:07 20.52 20.52 20.51 20.51 0.6K
11:08 20.52 20.55 20.52 20.55 1.1K
11:09 20.56 20.57 20.56 20.57 1.2K
11:10 20.57 20.58 20.57 20.58 1.2K
11:11 20.59 20.59 20.59 20.59 0.7K
11:12 20.60 20.62 20.60 20.62 2.8K
11:13 20.62 20.62 20.62 20.62 0.7K
11:14 20.61 20.61 20.61 20.61 0.8K
11:15 20.61 20.61 20.61 20.61 1.3K
11:16 20.62 20.62 20.62 20.62 0.1K
11:17 20.62 20.62 20.62 20.62 2.2K
11:18 20.60 20.60 20.60 20.60 0.3K
11:19 20.60 20.60 20.60 20.60 1.0K
11:22 20.59 20.59 20.59 20.59 1.4K
11:24 20.62 20.62 20.60 20.60 1.0K
11:25 20.59 20.59 20.59 20.59 1.4K
11:28 20.60 20.60 20.59 20.59 2.8K
11:31 20.58 20.58 20.58 20.58 0.2K
11:32 20.58 20.58 20.57 20.57 1.6K
11:34 20.57 20.57 20.57 20.57 3.0K
11:35 20.57 20.58 20.57 20.57 3.6K
11:36 20.56 20.56 20.56 20.56 0.7K
11:37 20.55 20.55 20.55 20.55 0.1K
11:38 20.55 20.56 20.55 20.56 1.6K
11:39 20.56 20.56 20.56 20.56 0.7K
11:41 20.57 20.57 20.56 20.56 0.5K
11:42 20.56 20.56 20.56 20.56 0.8K
11:43 20.56 20.56 20.56 20.56 2.7K
11:44 20.58 20.58 20.58 20.58 0.5K
11:45 20.58 20.58 20.58 20.58 0.9K
11:47 20.58 20.58 20.58 20.58 0.9K
11:49 20.57 20.57 20.57 20.57 0.4K
11:50 20.57 20.58 20.57 20.58 0.3K
11:51 20.59 20.59 20.59 20.59 0.4K
11:52 20.60 20.61 20.60 20.60 1.9K
11:53 20.61 20.61 20.61 20.61 1.9K
11:54 20.62 20.63 20.62 20.63 4.6K
11:55 20.62 20.62 20.62 20.62 0.8K
11:56 20.62 20.62 20.62 20.62 0.9K
11:57 20.62 20.62 20.62 20.62 1.8K
12:00 20.63 20.64 20.63 20.64 0.6K
12:01 20.64 20.64 20.64 20.64 1.2K
12:02 20.63 20.63 20.63 20.63 1.5K
12:03 20.65 20.65 20.65 20.65 0.5K
12:04 20.65 20.65 20.65 20.65 2.0K
12:05 20.64 20.65 20.64 20.65 1.4K
12:06 20.66 20.66 20.66 20.66 0.2K
12:07 20.66 20.66 20.66 20.66 1.6K
12:08 20.67 20.67 20.67 20.67 0.3K
12:09 20.67 20.69 20.67 20.69 2.6K
12:10 20.69 20.69 20.68 20.68 2.8K
12:11 20.69 20.69 20.69 20.69 0.4K
12:12 20.68 20.68 20.67 20.67 2.3K
12:13 20.68 20.68 20.67 20.67 0.5K
12:15 20.68 20.68 20.68 20.68 1.0K
12:17 20.69 20.70 20.69 20.70 1.3K
12:18 20.70 20.70 20.70 20.70 0.5K
12:20 20.69 20.69 20.69 20.69 1.9K
12:22 20.68 20.68 20.68 20.68 0.4K
12:24 20.67 20.67 20.67 20.67 0.6K
12:25 20.67 20.67 20.67 20.67 1.4K
12:26 20.67 20.67 20.67 20.67 0.9K
12:28 20.66 20.66 20.66 20.66 0.9K
12:30 20.65 20.65 20.64 20.64 1.0K
12:31 20.64 20.64 20.64 20.64 0.7K
12:32 20.63 20.63 20.63 20.63 0.6K
12:33 20.62 20.62 20.62 20.62 1.6K
12:35 20.63 20.63 20.63 20.63 0.5K
12:36 20.63 20.63 20.62 20.62 1.2K
12:37 20.61 20.61 20.61 20.61 0.8K
12:38 20.62 20.62 20.62 20.62 0.7K
12:39 20.63 20.65 20.63 20.65 2.0K
12:40 20.64 20.64 20.64 20.64 1.0K
12:41 20.63 20.63 20.63 20.63 0.4K
12:42 20.63 20.63 20.63 20.63 0.9K
12:43 20.63 20.64 20.63 20.64 2.3K
12:46 20.65 20.65 20.65 20.65 1.0K
12:48 20.65 20.67 20.65 20.66 4.0K
12:50 20.65 20.65 20.65 20.65 0.5K
12:53 20.65 20.66 20.65 20.66 2.4K
12:54 20.68 20.68 20.68 20.68 1.7K
12:55 20.68 20.68 20.68 20.68 0.1K
12:56 20.68 20.68 20.68 20.68 2.2K
12:58 20.70 20.70 20.70 20.70 1.0K
12:59 20.71 20.71 20.71 20.71 4.5K
13:00 20.70 20.71 20.70 20.71 1.8K
13:01 20.69 20.69 20.69 20.69 0.3K
13:02 20.69 20.69 20.67 20.67 1.2K
13:03 20.68 20.68 20.68 20.68 2.3K
13:04 20.69 20.69 20.69 20.69 1.1K
13:05 20.70 20.70 20.70 20.70 1.6K
13:06 20.69 20.69 20.69 20.69 0.3K
13:07 20.70 20.70 20.70 20.70 0.4K
13:08 20.70 20.70 20.70 20.70 0.7K
13:09 20.70 20.71 20.70 20.71 1.6K
13:10 20.71 20.71 20.71 20.71 2.5K
13:11 20.71 20.72 20.70 20.72 3.0K
13:12 20.72 20.73 20.72 20.72 8.4K
13:16 20.72 20.72 20.72 20.72 0.7K
13:17 20.72 20.72 20.69 20.69 8.2K
13:18 20.68 20.68 20.68 20.68 2.5K
13:19 20.66 20.66 20.66 20.66 0.4K
13:21 20.65 20.65 20.65 20.65 1.3K
13:22 20.66 20.66 20.66 20.66 2.0K
13:25 20.65 20.65 20.65 20.65 0.6K
13:26 20.65 20.67 20.65 20.67 2.2K
13:29 20.66 20.66 20.65 20.65 0.6K
13:30 20.66 20.66 20.66 20.66 0.3K
13:31 20.66 20.66 20.65 20.65 1.7K
13:32 20.66 20.66 20.66 20.66 1.6K
13:33 20.64 20.65 20.64 20.64 3.8K
13:34 20.64 20.65 20.64 20.65 1.3K
13:35 20.65 20.65 20.64 20.64 1.0K
13:36 20.62 20.62 20.62 20.62 0.9K
13:38 20.61 20.64 20.61 20.62 2.6K
13:39 20.62 20.63 20.62 20.63 3.4K
13:40 20.64 20.64 20.64 20.64 0.2K
13:41 20.64 20.64 20.64 20.64 0.9K
13:42 20.62 20.62 20.62 20.62 0.5K
13:44 20.62 20.63 20.62 20.63 2.0K
13:45 20.64 20.65 20.64 20.65 2.5K
13:48 20.64 20.64 20.64 20.64 0.8K
13:49 20.64 20.64 20.64 20.64 1.4K
13:51 20.65 20.65 20.65 20.65 0.9K
13:52 20.63 20.63 20.63 20.63 1.0K
13:53 20.63 20.63 20.62 20.63 1.5K
13:54 20.63 20.63 20.63 20.63 0.4K
13:55 20.64 20.64 20.63 20.63 1.4K
13:56 20.64 20.64 20.63 20.64 3.5K
13:57 20.63 20.63 20.63 20.63 1.6K
13:58 20.63 20.63 20.62 20.62 1.2K
14:00 20.63 20.63 20.62 20.62 0.9K
14:01 20.63 20.63 20.63 20.63 1.1K
14:02 20.62 20.63 20.62 20.63 1.0K
14:03 20.61 20.61 20.61 20.61 2.1K
14:04 20.61 20.61 20.60 20.60 2.7K
14:05 20.61 20.61 20.61 20.61 0.1K
14:06 20.61 20.61 20.61 20.61 1.8K
14:07 20.58 20.58 20.58 20.58 2.1K
14:09 20.59 20.59 20.59 20.59 0.5K
14:10 20.59 20.59 20.59 20.59 0.5K
14:11 20.59 20.59 20.59 20.59 1.2K
14:12 20.59 20.59 20.59 20.59 0.5K
14:13 20.59 20.59 20.58 20.58 1.8K
14:14 20.58 20.58 20.58 20.58 2.3K
14:16 20.57 20.57 20.57 20.57 1.2K
14:17 20.57 20.57 20.56 20.56 3.5K
14:19 20.55 20.55 20.55 20.55 2.4K
14:20 20.54 20.54 20.54 20.54 4.9K
14:22 20.55 20.56 20.55 20.56 1.3K
14:23 20.55 20.55 20.55 20.55 0.3K
14:24 20.56 20.56 20.56 20.56 1.8K
14:25 20.56 20.56 20.56 20.56 0.1K
14:26 20.56 20.57 20.56 20.57 1.6K
14:27 20.57 20.57 20.57 20.57 1.4K
14:28 20.57 20.57 20.57 20.57 2.3K
14:29 20.57 20.59 20.57 20.59 3.2K
14:31 20.59 20.59 20.59 20.59 1.3K
14:33 20.60 20.60 20.58 20.58 1.3K
14:34 20.58 20.58 20.58 20.58 0.8K
14:35 20.58 20.58 20.58 20.58 6.0K
14:37 20.60 20.60 20.60 20.60 3.1K
14:38 20.60 20.60 20.60 20.60 0.6K
14:40 20.60 20.60 20.59 20.59 3.6K
14:41 20.60 20.60 20.60 20.60 1.1K
14:42 20.59 20.59 20.59 20.59 1.8K
14:46 20.60 20.60 20.60 20.60 3.8K
14:50 20.60 20.60 20.60 20.60 0.4K
14:52 20.59 20.59 20.58 20.58 0.7K
14:53 20.58 20.58 20.58 20.58 0.2K
14:54 20.58 20.58 20.58 20.58 0.1K
14:55 20.58 20.58 20.58 20.58 0.3K
14:56 20.57 20.57 20.57 20.57 1.5K
14:58 20.58 20.59 20.58 20.59 5.6K
14:59 20.58 20.59 20.58 20.59 1.5K
15:00 20.58 20.58 20.58 20.58 2.0K
15:01 20.58 20.58 20.58 20.58 1.3K
15:03 20.59 20.59 20.59 20.59 0.4K
15:04 20.58 20.59 20.58 20.59 1.1K
15:05 20.59 20.59 20.59 20.59 1.2K
15:07 20.59 20.59 20.59 20.59 0.7K
15:08 20.58 20.58 20.58 20.58 0.1K
15:09 20.58 20.59 20.58 20.59 2.5K
15:10 20.59 20.59 20.59 20.59 6.2K
15:11 20.59 20.59 20.59 20.59 0.5K
15:13 20.59 20.59 20.59 20.59 1.6K
15:14 20.60 20.60 20.60 20.60 2.5K
15:15 20.60 20.60 20.59 20.59 3.2K
15:16 20.59 20.59 20.59 20.59 0.8K
15:17 20.59 20.59 20.59 20.59 1.1K
15:18 20.59 20.59 20.58 20.59 0.8K
15:19 20.60 20.60 20.60 20.60 1.6K
15:21 20.61 20.61 20.61 20.61 2.2K
15:22 20.62 20.62 20.61 20.61 5.3K
15:23 20.62 20.62 20.62 20.62 1.7K
15:24 20.62 20.62 20.62 20.62 0.6K
15:25 20.62 20.62 20.62 20.62 0.5K
15:27 20.62 20.62 20.62 20.62 0.8K
15:28 20.62 20.62 20.62 20.62 0.1K
15:29 20.61 20.61 20.61 20.61 2.3K
15:30 20.61 20.61 20.61 20.61 1.0K
15:31 20.61 20.61 20.61 20.61 0.5K
15:32 20.60 20.60 20.60 20.60 2.2K
15:33 20.60 20.60 20.60 20.60 2.2K
15:34 20.61 20.61 20.61 20.61 1.1K
15:35 20.61 20.63 20.61 20.63 1.7K
15:36 20.63 20.63 20.63 20.63 5.0K
15:37 20.63 20.64 20.63 20.64 2.7K
15:38 20.64 20.65 20.64 20.65 6.4K
15:39 20.65 20.65 20.64 20.65 8.1K
15:41 20.65 20.65 20.65 20.65 0.5K
15:42 20.65 20.65 20.65 20.65 2.4K
15:43 20.64 20.66 20.64 20.66 7.9K
15:44 20.66 20.66 20.66 20.66 1.3K
15:45 20.66 20.66 20.66 20.66 1.4K
15:46 20.65 20.65 20.64 20.64 13.3K
15:47 20.64 20.64 20.64 20.64 2.1K
15:48 20.65 20.65 20.64 20.64 2.2K
15:49 20.64 20.64 20.63 20.63 7.6K
15:50 20.62 20.62 20.61 20.62 13.7K
15:51 20.62 20.63 20.62 20.63 7.9K
15:52 20.63 20.63 20.63 20.63 0.5K
15:53 20.63 20.63 20.63 20.63 4.4K
15:54 20.63 20.63 20.61 20.63 15.4K
15:55 20.62 20.62 20.62 20.62 1.7K
15:56 20.62 20.62 20.61 20.62 3.4K
15:57 20.62 20.64 20.62 20.64 11.7K
15:58 20.64 20.65 20.64 20.64 15.5K
15:59 20.64 20.65 20.61 20.62 109.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available