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 21.00 21.02 20.99 20.99 25.2K
09:31 21.03 21.04 21.01 21.01 4.7K
09:32 21.03 21.03 21.02 21.03 3.1K
09:33 21.03 21.04 21.02 21.02 20.1K
09:34 21.02 21.04 21.00 21.00 5.1K
09:35 20.99 20.99 20.97 20.98 1.4K
09:36 20.99 21.02 20.99 21.02 2.0K
09:37 21.02 21.02 21.02 21.02 1.8K
09:38 21.03 21.03 21.03 21.03 0.3K
09:39 21.05 21.05 21.02 21.02 4.3K
09:40 21.02 21.02 20.97 20.98 9.8K
09:42 21.03 21.03 21.01 21.01 2.6K
09:43 21.04 21.04 21.04 21.04 2.0K
09:44 21.03 21.03 21.03 21.03 1.0K
09:45 21.03 21.03 21.03 21.03 0.4K
09:46 21.04 21.04 21.04 21.04 0.2K
09:47 21.05 21.05 21.04 21.04 2.4K
09:48 21.08 21.08 21.07 21.07 2.0K
09:49 21.06 21.06 21.04 21.04 2.4K
09:50 21.03 21.04 21.03 21.04 1.9K
09:51 21.04 21.04 21.03 21.03 1.0K
09:52 21.03 21.04 21.03 21.04 2.1K
09:53 21.03 21.04 21.03 21.04 1.5K
09:54 21.05 21.05 21.05 21.05 1.4K
09:55 21.07 21.07 21.07 21.07 0.9K
09:56 21.11 21.11 21.10 21.11 0.7K
09:57 21.11 21.11 21.10 21.10 0.3K
09:58 21.10 21.13 21.10 21.11 1.0K
09:59 21.12 21.12 21.09 21.09 2.3K
10:00 21.09 21.09 21.07 21.07 1.5K
10:01 21.07 21.07 21.05 21.06 3.3K
10:02 21.06 21.06 21.06 21.06 0.4K
10:03 21.06 21.06 21.04 21.04 4.1K
10:05 21.04 21.04 21.04 21.04 0.3K
10:06 21.04 21.05 21.04 21.05 4.9K
10:07 21.03 21.04 21.03 21.04 2.7K
10:08 21.03 21.03 21.03 21.03 0.3K
10:09 21.04 21.04 21.04 21.04 0.4K
10:10 21.03 21.03 21.01 21.01 2.6K
10:13 21.04 21.04 21.04 21.04 6.1K
10:14 21.07 21.07 21.06 21.06 1.8K
10:15 21.04 21.07 21.04 21.07 1.5K
10:17 21.07 21.07 21.07 21.07 1.0K
10:18 21.06 21.06 21.06 21.06 1.1K
10:19 21.08 21.08 21.08 21.08 0.9K
10:20 21.09 21.09 21.09 21.09 0.3K
10:21 21.07 21.07 21.06 21.06 2.2K
10:22 21.05 21.06 21.05 21.06 1.9K
10:23 21.06 21.06 21.05 21.06 4.0K
10:24 21.06 21.12 21.06 21.12 10.3K
10:25 21.11 21.11 21.09 21.09 3.9K
10:26 21.08 21.08 21.08 21.08 2.0K
10:27 21.09 21.09 21.07 21.07 8.0K
10:28 21.07 21.07 21.06 21.06 2.1K
10:29 21.05 21.05 21.05 21.05 1.3K
10:30 21.06 21.07 21.06 21.07 1.9K
10:31 21.07 21.07 21.06 21.06 6.3K
10:32 21.06 21.06 21.06 21.06 1.9K
10:33 21.06 21.08 21.06 21.07 3.4K
10:34 21.07 21.07 21.07 21.07 4.0K
10:35 21.07 21.07 21.06 21.06 1.5K
10:36 21.07 21.08 21.07 21.08 2.0K
10:37 21.07 21.07 21.07 21.07 2.0K
10:38 21.08 21.09 21.08 21.08 6.6K
10:39 21.08 21.08 21.08 21.08 0.3K
10:40 21.08 21.08 21.08 21.08 6.8K
10:41 21.08 21.08 21.07 21.07 4.3K
10:42 21.07 21.07 21.06 21.06 1.3K
10:43 21.06 21.06 21.06 21.06 1.8K
10:44 21.06 21.06 21.05 21.05 2.1K
10:45 21.07 21.08 21.07 21.08 2.5K
10:47 21.10 21.11 21.10 21.11 1.0K
10:48 21.11 21.11 21.10 21.10 2.9K
10:49 21.10 21.10 21.10 21.10 1.3K
10:50 21.12 21.12 21.11 21.11 4.1K
10:51 21.11 21.11 21.11 21.11 0.2K
10:52 21.11 21.12 21.11 21.12 1.0K
10:53 21.12 21.12 21.12 21.12 0.7K
10:55 21.12 21.14 21.12 21.13 4.0K
10:56 21.11 21.11 21.11 21.11 0.5K
10:57 21.10 21.10 21.10 21.10 0.5K
10:58 21.11 21.13 21.10 21.13 3.3K
11:00 21.12 21.12 21.10 21.10 1.2K
11:01 21.10 21.10 21.10 21.10 0.8K
11:02 21.09 21.09 21.08 21.08 1.4K
11:03 21.08 21.08 21.08 21.08 0.5K
11:04 21.08 21.08 21.08 21.08 5.4K
11:05 21.08 21.08 21.05 21.05 2.5K
11:07 21.06 21.06 21.06 21.06 0.3K
11:08 21.05 21.05 21.05 21.05 2.3K
11:09 21.05 21.05 21.04 21.04 0.6K
11:10 21.04 21.04 21.03 21.03 1.9K
11:11 21.02 21.03 21.02 21.02 8.7K
11:12 21.02 21.02 21.02 21.02 0.1K
11:13 21.01 21.01 20.99 20.99 1.7K
11:14 20.99 20.99 20.99 20.99 1.0K
11:15 21.02 21.02 21.01 21.01 1.7K
11:16 21.02 21.02 21.02 21.02 0.8K
11:17 21.00 21.00 20.99 20.99 2.2K
11:18 21.00 21.00 21.00 21.00 0.1K
11:19 21.00 21.00 21.00 21.00 2.2K
11:20 21.00 21.00 20.99 20.99 1.8K
11:21 20.99 21.00 20.99 21.00 3.5K
11:22 21.00 21.00 21.00 21.00 1.1K
11:23 21.00 21.00 21.00 21.00 1.0K
11:24 21.01 21.01 21.01 21.01 1.4K
11:25 21.02 21.02 21.00 21.01 1.6K
11:26 21.00 21.00 21.00 21.00 1.4K
11:27 21.00 21.00 21.00 21.00 2.0K
11:28 21.01 21.02 21.01 21.02 6.6K
11:29 21.02 21.03 21.02 21.03 1.8K
11:30 21.03 21.03 21.01 21.01 5.4K
11:31 21.01 21.02 21.01 21.02 1.0K
11:32 21.01 21.02 21.01 21.02 0.8K
11:33 21.01 21.01 21.00 21.00 5.2K
11:34 20.99 21.00 20.99 20.99 2.1K
11:35 20.99 21.00 20.99 21.00 0.5K
11:36 20.99 20.99 20.98 20.98 3.1K
11:37 20.98 20.98 20.96 20.97 4.0K
11:38 20.97 20.97 20.96 20.96 2.3K
11:39 20.96 20.96 20.96 20.96 0.5K
11:40 20.94 20.94 20.94 20.94 2.0K
11:41 20.97 20.97 20.97 20.97 1.3K
11:42 20.98 20.98 20.97 20.98 4.2K
11:43 20.98 20.98 20.98 20.98 4.2K
11:44 20.98 20.98 20.96 20.96 2.3K
11:45 20.97 20.97 20.97 20.97 0.4K
11:48 20.98 20.99 20.98 20.99 2.8K
11:49 20.99 20.99 20.97 20.97 1.9K
11:51 20.97 20.97 20.97 20.97 0.5K
11:52 20.97 20.97 20.97 20.97 0.9K
11:53 20.97 20.97 20.97 20.97 0.6K
11:54 20.96 20.96 20.96 20.96 1.2K
11:55 20.95 20.95 20.95 20.95 0.9K
11:56 20.96 20.96 20.94 20.94 1.6K
11:57 20.94 20.94 20.94 20.94 1.6K
11:58 20.94 20.94 20.93 20.93 1.2K
11:59 20.94 20.94 20.94 20.94 4.4K
12:00 20.94 20.95 20.94 20.95 3.8K
12:02 20.97 20.97 20.97 20.97 0.4K
12:03 20.98 20.98 20.97 20.98 1.4K
12:04 20.98 20.98 20.98 20.98 0.3K
12:05 20.98 20.98 20.98 20.98 1.6K
12:06 20.98 20.99 20.98 20.99 1.0K
12:09 21.00 21.01 21.00 21.00 1.6K
12:10 21.00 21.00 21.00 21.00 0.8K
12:11 21.01 21.01 21.00 21.00 0.3K
12:12 21.01 21.01 21.01 21.01 0.4K
12:13 21.01 21.01 21.01 21.01 0.4K
12:14 21.01 21.01 21.01 21.01 0.5K
12:15 21.01 21.01 21.01 21.01 2.4K
12:16 21.01 21.01 21.01 21.01 0.2K
12:17 21.01 21.01 21.01 21.01 0.2K
12:18 21.01 21.01 21.01 21.01 0.2K
12:19 21.01 21.01 21.00 21.01 0.4K
12:21 21.00 21.01 21.00 21.01 2.1K
12:22 21.02 21.02 21.01 21.01 2.4K
12:23 21.01 21.01 21.00 21.00 0.8K
12:24 20.99 20.99 20.99 20.99 0.1K
12:25 20.99 20.99 20.99 20.99 0.4K
12:26 20.99 20.99 20.99 20.99 0.5K
12:27 20.99 20.99 20.99 20.99 0.5K
12:28 20.98 20.99 20.98 20.99 0.5K
12:29 20.99 21.00 20.99 21.00 1.1K
12:30 21.00 21.00 21.00 21.00 1.5K
12:32 21.01 21.01 21.01 21.01 0.8K
12:33 21.00 21.00 21.00 21.00 1.5K
12:35 21.01 21.01 21.01 21.01 0.4K
12:36 21.01 21.01 21.01 21.01 0.8K
12:37 21.01 21.02 21.01 21.02 0.8K
12:38 21.01 21.01 21.01 21.01 0.3K
12:40 21.02 21.02 21.02 21.02 0.5K
12:41 21.02 21.02 21.02 21.02 0.5K
12:42 21.03 21.03 21.03 21.03 0.3K
12:43 21.04 21.04 21.03 21.03 3.1K
12:44 21.02 21.02 21.02 21.02 0.8K
12:45 21.04 21.04 21.04 21.04 0.3K
12:46 21.05 21.05 21.05 21.05 0.6K
12:47 21.04 21.04 21.04 21.04 0.8K
12:48 21.03 21.03 21.03 21.03 3.5K
12:49 21.03 21.03 21.03 21.03 0.6K
12:50 21.03 21.03 21.03 21.03 0.1K
12:51 21.03 21.03 21.03 21.03 1.4K
12:52 21.05 21.05 21.05 21.05 2.0K
12:54 21.04 21.04 21.04 21.04 0.4K
12:55 21.04 21.04 21.04 21.04 0.7K
12:56 21.04 21.04 21.03 21.03 0.5K
12:57 21.04 21.04 21.04 21.04 0.6K
12:58 21.03 21.03 21.03 21.03 1.3K
13:00 21.04 21.04 21.04 21.04 0.3K
13:01 21.03 21.03 21.03 21.03 1.0K
13:02 21.03 21.04 21.03 21.04 1.0K
13:03 21.03 21.03 21.03 21.03 0.5K
13:04 21.03 21.03 21.03 21.03 1.8K
13:05 21.02 21.02 21.00 21.00 2.7K
13:07 21.00 21.00 21.00 21.00 0.7K
13:08 21.00 21.00 20.98 20.99 1.8K
13:09 20.99 20.99 20.99 20.99 0.4K
13:10 20.99 20.99 20.99 20.99 0.5K
13:11 20.99 20.99 20.99 20.99 0.6K
13:12 21.00 21.00 21.00 21.00 0.7K
13:13 21.01 21.01 21.00 21.00 3.7K
13:14 21.00 21.00 21.00 21.00 3.2K
13:15 21.00 21.00 21.00 21.00 0.2K
13:16 21.00 21.00 21.00 21.00 0.7K
13:17 21.00 21.00 21.00 21.00 0.8K
13:18 21.00 21.00 21.00 21.00 0.4K
13:19 21.00 21.02 21.00 21.02 2.6K
13:21 21.02 21.02 21.01 21.01 0.8K
13:22 21.01 21.01 21.01 21.01 0.6K
13:23 21.01 21.01 21.01 21.01 0.5K
13:24 21.01 21.01 21.01 21.01 0.4K
13:25 21.01 21.01 21.01 21.01 0.5K
13:26 21.01 21.02 21.01 21.02 0.6K
13:27 21.02 21.02 21.02 21.02 1.5K
13:28 21.02 21.03 21.02 21.03 1.3K
13:29 21.04 21.04 21.04 21.04 0.5K
13:30 21.04 21.05 21.04 21.05 3.4K
13:31 21.05 21.05 21.05 21.05 0.4K
13:32 21.05 21.05 21.05 21.05 2.0K
13:33 21.04 21.04 21.04 21.04 0.3K
13:34 21.04 21.04 21.03 21.03 1.3K
13:35 21.03 21.03 21.03 21.03 0.3K
13:36 21.02 21.02 21.02 21.02 0.7K
13:37 21.03 21.03 21.03 21.03 0.6K
13:38 21.03 21.03 21.03 21.03 0.9K
13:39 21.01 21.01 21.01 21.01 1.5K
13:40 21.02 21.02 21.02 21.02 0.7K
13:41 21.02 21.02 21.02 21.02 0.2K
13:42 21.02 21.02 21.01 21.02 0.8K
13:43 21.01 21.02 21.01 21.02 1.3K
13:44 21.02 21.02 21.02 21.02 0.5K
13:45 21.02 21.02 21.02 21.02 0.8K
13:46 21.01 21.01 21.01 21.01 0.3K
13:47 21.01 21.01 21.01 21.01 0.6K
13:48 21.01 21.01 21.01 21.01 1.1K
13:49 21.01 21.01 21.01 21.01 0.2K
13:50 21.00 21.01 21.00 21.01 0.3K
13:51 21.01 21.01 21.01 21.01 2.0K
13:52 21.01 21.01 21.01 21.01 0.2K
13:53 21.00 21.01 21.00 21.01 2.2K
13:54 21.01 21.01 21.01 21.01 0.2K
13:55 21.00 21.00 21.00 21.00 2.4K
13:56 21.00 21.00 21.00 21.00 2.0K
13:59 21.02 21.02 21.02 21.02 0.7K
14:00 21.03 21.03 21.02 21.02 0.7K
14:01 21.03 21.03 21.02 21.03 1.3K
14:02 21.03 21.04 21.03 21.04 1.5K
14:03 21.04 21.04 21.04 21.04 3.2K
14:05 21.04 21.05 21.04 21.05 2.8K
14:06 21.05 21.05 21.04 21.04 2.0K
14:07 21.04 21.04 21.04 21.04 0.2K
14:08 21.04 21.04 21.04 21.04 0.2K
14:09 21.04 21.04 21.04 21.04 0.3K
14:10 21.04 21.04 21.04 21.04 0.3K
14:11 21.04 21.04 21.04 21.04 0.3K
14:12 21.03 21.03 21.03 21.03 2.1K
14:14 21.04 21.04 21.04 21.04 1.6K
14:15 21.04 21.04 21.04 21.04 0.2K
14:16 21.04 21.05 21.04 21.04 1.9K
14:17 21.04 21.04 21.04 21.04 0.1K
14:18 21.04 21.04 21.04 21.04 0.6K
14:19 21.04 21.04 21.04 21.04 2.8K
14:20 21.04 21.04 21.04 21.04 2.8K
14:21 21.04 21.04 21.03 21.03 3.2K
14:22 21.03 21.03 21.03 21.03 1.1K
14:23 21.03 21.03 21.03 21.03 0.8K
14:24 21.03 21.03 21.03 21.03 0.1K
14:25 21.04 21.04 21.03 21.03 1.3K
14:26 21.03 21.03 21.03 21.03 0.7K
14:27 21.03 21.03 21.03 21.03 0.3K
14:28 21.03 21.03 21.01 21.01 1.1K
14:29 21.00 21.00 21.00 21.00 0.9K
14:30 21.01 21.01 21.01 21.01 1.3K
14:31 21.01 21.01 21.01 21.01 0.7K
14:32 21.02 21.02 21.01 21.01 1.4K
14:33 21.01 21.01 21.01 21.01 0.2K
14:34 21.01 21.01 21.01 21.01 0.3K
14:35 21.01 21.01 21.01 21.01 0.4K
14:36 21.01 21.01 21.01 21.01 2.0K
14:37 21.01 21.01 21.01 21.01 0.5K
14:38 21.02 21.02 21.02 21.02 0.5K
14:39 21.03 21.03 21.02 21.02 0.7K
14:40 21.04 21.04 21.04 21.04 3.9K
14:41 21.05 21.05 21.04 21.04 2.2K
14:44 21.04 21.04 21.04 21.04 0.7K
14:45 21.04 21.04 21.03 21.04 0.6K
14:46 21.04 21.04 21.04 21.04 1.3K
14:47 21.05 21.05 21.05 21.05 0.6K
14:48 21.05 21.05 21.05 21.05 1.8K
14:49 21.05 21.05 21.05 21.05 0.2K
14:50 21.05 21.05 21.05 21.05 0.3K
14:51 21.05 21.05 21.05 21.05 0.3K
14:52 21.05 21.05 21.04 21.04 2.1K
14:53 21.05 21.05 21.05 21.05 3.7K
14:54 21.04 21.04 21.04 21.04 0.2K
14:55 21.03 21.03 21.03 21.03 0.4K
14:56 21.04 21.04 21.04 21.04 0.6K
14:57 21.04 21.04 21.04 21.04 0.3K
14:58 21.04 21.04 21.04 21.04 0.5K
14:59 21.05 21.05 21.04 21.04 1.6K
15:00 21.03 21.03 21.03 21.03 0.6K
15:01 21.04 21.04 21.04 21.04 0.1K
15:02 21.04 21.05 21.04 21.05 1.3K
15:03 21.06 21.06 21.06 21.06 0.8K
15:05 21.06 21.06 21.05 21.06 1.0K
15:06 21.05 21.05 21.05 21.05 0.2K
15:07 21.05 21.05 21.05 21.05 3.2K
15:08 21.05 21.05 21.05 21.05 0.4K
15:09 21.05 21.05 21.04 21.04 2.0K
15:10 21.05 21.05 21.05 21.05 0.9K
15:11 21.05 21.05 21.05 21.05 0.5K
15:12 21.05 21.05 21.05 21.05 1.3K
15:13 21.05 21.05 21.05 21.05 0.6K
15:14 21.05 21.05 21.04 21.04 0.4K
15:15 21.05 21.06 21.05 21.05 3.0K
15:16 21.05 21.05 21.04 21.04 3.6K
15:17 21.05 21.05 21.05 21.05 1.5K
15:18 21.04 21.05 21.04 21.05 3.1K
15:19 21.05 21.05 21.05 21.05 1.0K
15:20 21.04 21.05 21.04 21.05 1.5K
15:21 21.06 21.06 21.06 21.06 5.9K
15:22 21.06 21.06 21.06 21.06 2.4K
15:23 21.07 21.07 21.07 21.07 0.2K
15:24 21.06 21.07 21.06 21.07 1.5K
15:25 21.06 21.06 21.05 21.05 5.6K
15:26 21.04 21.04 21.04 21.04 0.8K
15:27 21.04 21.04 21.04 21.04 1.3K
15:28 21.04 21.04 21.04 21.04 1.1K
15:29 21.04 21.04 21.04 21.04 0.1K
15:30 21.03 21.03 21.03 21.03 2.2K
15:31 21.03 21.03 21.03 21.03 0.7K
15:33 21.03 21.03 21.03 21.03 0.5K
15:34 21.03 21.04 21.03 21.04 1.5K
15:35 21.04 21.04 21.03 21.03 2.4K
15:36 21.04 21.04 21.04 21.04 1.0K
15:37 21.04 21.04 21.04 21.04 1.2K
15:38 21.04 21.04 21.04 21.04 3.5K
15:39 21.05 21.05 21.05 21.05 0.9K
15:40 21.05 21.05 21.05 21.05 0.9K
15:41 21.05 21.05 21.05 21.05 3.0K
15:42 21.05 21.06 21.05 21.06 2.3K
15:43 21.07 21.07 21.06 21.06 4.5K
15:44 21.06 21.06 21.06 21.06 0.9K
15:45 21.06 21.06 21.06 21.06 1.3K
15:46 21.06 21.06 21.06 21.06 3.4K
15:47 21.06 21.06 21.06 21.06 2.2K
15:48 21.06 21.06 21.06 21.06 1.8K
15:49 21.07 21.08 21.07 21.07 6.5K
15:50 21.07 21.07 21.07 21.07 1.6K
15:51 21.06 21.06 21.06 21.06 5.2K
15:52 21.06 21.07 21.06 21.07 5.2K
15:53 21.08 21.08 21.08 21.08 3.8K
15:54 21.08 21.08 21.08 21.08 3.8K
15:55 21.08 21.08 21.06 21.06 7.2K
15:56 21.06 21.06 21.06 21.06 3.8K
15:57 21.04 21.04 21.03 21.03 8.8K
15:58 21.03 21.03 21.03 21.03 3.9K
15:59 21.03 21.03 21.02 21.02 77.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available