Sabesp ADR

SBS
🏛️ usa →
23.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.91 20.95 20.91 20.95 7.7K
09:31 20.93 20.99 20.93 20.99 2.9K
09:32 20.98 20.98 20.98 20.98 1.0K
09:34 21.03 21.04 21.03 21.04 1.4K
09:36 21.02 21.02 21.00 21.00 4.5K
09:37 20.99 20.99 20.96 20.98 2.9K
09:38 20.98 21.00 20.98 21.00 3.4K
09:41 20.99 20.99 20.99 20.99 0.8K
09:42 20.98 20.98 20.98 20.98 1.1K
09:44 20.99 20.99 20.98 20.98 3.3K
09:46 20.95 20.95 20.95 20.95 1.5K
09:47 20.95 20.95 20.95 20.95 0.9K
09:48 20.99 20.99 20.99 20.99 0.1K
09:49 20.99 20.99 20.99 20.99 0.8K
09:51 20.97 20.97 20.97 20.97 1.8K
09:54 20.99 21.00 20.99 21.00 0.4K
09:55 20.98 20.98 20.98 20.98 0.4K
09:56 20.98 20.98 20.97 20.97 2.0K
09:57 20.98 20.98 20.98 20.98 1.4K
10:00 20.97 20.98 20.97 20.98 5.0K
10:03 21.02 21.02 21.02 21.02 0.5K
10:04 21.05 21.05 21.05 21.05 0.5K
10:05 21.05 21.05 21.04 21.04 2.5K
10:06 21.05 21.05 21.05 21.05 0.5K
10:07 21.08 21.09 21.08 21.09 4.6K
10:08 21.08 21.08 21.04 21.05 0.7K
10:09 21.05 21.05 21.05 21.05 0.6K
10:10 21.05 21.08 21.05 21.08 3.5K
10:11 21.08 21.08 21.08 21.08 0.4K
10:12 21.07 21.07 21.07 21.07 4.5K
10:13 21.10 21.12 21.10 21.12 2.1K
10:14 21.11 21.11 21.11 21.11 0.1K
10:15 21.11 21.11 21.09 21.09 3.3K
10:16 21.06 21.08 21.06 21.08 3.8K
10:17 21.09 21.09 21.09 21.09 1.3K
10:18 21.10 21.10 21.08 21.08 2.0K
10:19 21.09 21.09 21.09 21.09 0.3K
10:20 21.08 21.08 21.07 21.07 3.8K
10:21 21.07 21.07 21.06 21.07 24.5K
10:22 21.06 21.06 21.05 21.05 63.7K
10:23 21.04 21.05 21.04 21.05 13.8K
10:24 21.04 21.06 21.04 21.06 3.8K
10:25 21.06 21.07 21.06 21.07 1.5K
10:26 21.07 21.07 21.07 21.07 12.6K
10:27 21.07 21.08 21.06 21.08 2.1K
10:28 21.09 21.09 21.09 21.09 0.5K
10:29 21.11 21.11 21.11 21.11 0.7K
10:30 21.11 21.11 21.08 21.08 6.9K
10:31 21.05 21.05 21.04 21.04 1.8K
10:33 21.04 21.04 21.04 21.04 0.9K
10:34 21.03 21.03 21.01 21.01 0.7K
10:35 21.02 21.02 21.02 21.02 1.3K
10:36 21.04 21.04 21.04 21.04 2.7K
10:37 21.05 21.05 21.05 21.05 0.3K
10:38 21.04 21.04 21.04 21.04 2.4K
10:40 21.01 21.02 21.01 21.02 0.4K
10:41 21.01 21.02 20.99 20.99 3.7K
10:42 20.99 21.00 20.99 21.00 0.5K
10:43 21.00 21.00 21.00 21.00 1.0K
10:44 21.00 21.01 21.00 21.00 1.4K
10:45 21.00 21.00 20.99 20.99 2.7K
10:47 21.00 21.01 21.00 21.01 2.7K
10:48 21.00 21.00 21.00 21.00 0.7K
10:49 21.01 21.01 21.00 21.01 0.7K
10:50 21.01 21.01 21.01 21.01 5.4K
10:51 20.99 21.01 20.99 21.01 1.0K
10:52 20.98 20.98 20.98 20.98 0.3K
10:53 20.98 20.98 20.98 20.98 0.8K
10:54 20.96 20.97 20.96 20.97 2.3K
10:55 20.95 20.96 20.95 20.96 3.1K
10:56 20.96 20.96 20.94 20.94 1.7K
10:57 20.95 20.95 20.95 20.95 0.9K
10:58 20.95 20.95 20.95 20.95 0.3K
10:59 20.94 20.94 20.94 20.94 1.3K
11:00 20.94 20.94 20.94 20.94 1.3K
11:02 20.92 20.92 20.92 20.92 0.5K
11:03 20.93 20.95 20.93 20.95 1.1K
11:04 20.95 20.96 20.95 20.96 0.9K
11:05 20.95 20.95 20.95 20.95 3.0K
11:06 20.95 20.95 20.95 20.95 1.7K
11:07 20.95 20.95 20.94 20.94 3.7K
11:08 20.94 20.94 20.94 20.94 2.1K
11:09 20.95 20.95 20.95 20.95 1.5K
11:11 20.95 20.96 20.95 20.95 1.4K
11:12 20.96 20.96 20.96 20.96 0.7K
11:14 20.96 20.96 20.96 20.96 2.1K
11:15 20.96 20.97 20.96 20.97 1.6K
11:16 20.97 20.97 20.97 20.97 1.0K
11:17 20.97 20.97 20.97 20.97 1.3K
11:18 20.98 20.98 20.97 20.98 7.2K
11:19 20.97 20.98 20.97 20.98 0.2K
11:20 20.97 20.97 20.97 20.97 3.6K
11:21 20.98 20.98 20.97 20.97 1.3K
11:22 20.97 20.97 20.97 20.97 2.3K
11:23 20.98 20.98 20.98 20.98 0.4K
11:24 20.98 20.98 20.98 20.98 0.9K
11:25 20.98 20.98 20.98 20.98 0.2K
11:26 20.97 20.97 20.97 20.97 2.4K
11:27 20.97 20.97 20.97 20.97 0.4K
11:28 20.97 20.97 20.96 20.97 5.0K
11:29 20.97 20.97 20.96 20.97 5.6K
11:30 20.97 20.97 20.96 20.97 27.8K
11:31 20.96 20.97 20.95 20.96 25.6K
11:32 20.97 20.97 20.96 20.96 1.1K
11:33 20.96 20.97 20.96 20.96 14.9K
11:34 20.96 20.96 20.96 20.96 6.2K
11:35 20.96 20.96 20.96 20.96 0.7K
11:36 20.97 20.97 20.97 20.97 4.4K
11:37 20.96 20.96 20.95 20.95 1.8K
11:38 20.95 20.96 20.95 20.96 3.1K
11:39 20.95 20.95 20.95 20.95 2.7K
11:40 20.95 20.96 20.95 20.96 1.0K
11:41 20.97 20.97 20.97 20.97 6.9K
11:42 20.97 20.98 20.97 20.98 26.4K
11:43 20.97 20.97 20.97 20.97 4.6K
11:44 20.97 20.98 20.97 20.98 2.2K
11:45 20.98 20.98 20.98 20.98 4.4K
11:46 20.98 20.98 20.98 20.98 0.5K
11:47 20.99 21.00 20.99 21.00 2.1K
11:48 21.00 21.00 21.00 21.00 4.7K
11:49 21.01 21.01 21.01 21.01 0.8K
11:50 21.01 21.02 21.01 21.01 1.2K
11:51 21.01 21.04 21.01 21.04 3.2K
11:52 21.04 21.04 21.04 21.04 2.0K
11:53 21.04 21.04 21.04 21.04 0.3K
11:54 21.04 21.06 21.04 21.05 7.3K
11:55 21.06 21.06 21.06 21.06 0.4K
11:56 21.06 21.07 21.05 21.07 2.4K
11:57 21.07 21.07 21.07 21.07 0.6K
11:58 21.07 21.10 21.07 21.10 18.1K
11:59 21.10 21.10 21.10 21.10 0.6K
12:00 21.10 21.11 21.10 21.10 10.1K
12:01 21.10 21.12 21.10 21.12 5.2K
12:02 21.13 21.13 21.13 21.13 1.4K
12:03 21.14 21.16 21.14 21.16 7.8K
12:04 21.16 21.17 21.16 21.16 32.4K
12:05 21.16 21.17 21.14 21.15 36.7K
12:06 21.13 21.14 21.11 21.11 22.0K
12:07 21.11 21.11 21.09 21.09 3.0K
12:08 21.09 21.09 21.08 21.08 1.6K
12:09 21.08 21.08 21.06 21.06 2.3K
12:10 21.06 21.07 21.06 21.07 1.2K
12:11 21.07 21.07 21.07 21.07 0.2K
12:12 21.06 21.06 21.06 21.06 1.1K
12:13 21.06 21.06 21.06 21.06 4.6K
12:14 21.07 21.07 21.07 21.07 1.1K
12:15 21.08 21.08 21.08 21.08 2.6K
12:16 21.08 21.08 21.08 21.08 0.9K
12:17 21.09 21.10 21.09 21.10 1.8K
12:18 21.09 21.09 21.09 21.09 0.7K
12:19 21.10 21.13 21.10 21.13 8.5K
12:20 21.12 21.13 21.12 21.13 3.7K
12:21 21.13 21.13 21.13 21.13 1.7K
12:22 21.15 21.16 21.15 21.16 9.0K
12:23 21.16 21.16 21.16 21.16 6.8K
12:24 21.17 21.17 21.17 21.17 9.6K
12:25 21.17 21.20 21.17 21.20 8.0K
12:26 21.21 21.21 21.20 21.20 17.1K
12:27 21.19 21.19 21.19 21.19 2.2K
12:28 21.20 21.20 21.16 21.16 21.5K
12:29 21.15 21.15 21.13 21.13 3.1K
12:30 21.13 21.13 21.13 21.13 0.7K
12:31 21.13 21.13 21.13 21.13 0.7K
12:32 21.13 21.13 21.13 21.13 0.4K
12:33 21.13 21.13 21.12 21.12 1.8K
12:34 21.12 21.12 21.12 21.12 0.4K
12:35 21.13 21.13 21.13 21.13 2.6K
12:36 21.14 21.15 21.14 21.15 4.1K
12:37 21.15 21.15 21.14 21.15 1.5K
12:38 21.15 21.15 21.15 21.15 1.0K
12:39 21.15 21.15 21.14 21.14 1.0K
12:40 21.15 21.15 21.15 21.15 0.2K
12:41 21.15 21.15 21.15 21.15 1.8K
12:42 21.15 21.16 21.15 21.15 2.3K
12:43 21.15 21.15 21.15 21.15 0.3K
12:44 21.15 21.15 21.15 21.15 0.6K
12:45 21.14 21.14 21.13 21.13 1.6K
12:46 21.13 21.13 21.13 21.13 1.5K
12:47 21.14 21.14 21.13 21.13 0.6K
12:48 21.12 21.12 21.11 21.11 1.0K
12:49 21.10 21.10 21.10 21.10 0.3K
12:50 21.11 21.11 21.10 21.10 1.7K
12:51 21.11 21.11 21.11 21.11 0.7K
12:52 21.12 21.12 21.10 21.10 1.5K
12:53 21.10 21.10 21.10 21.10 0.4K
12:54 21.09 21.09 21.08 21.08 6.2K
12:55 21.07 21.08 21.07 21.07 3.1K
12:56 21.07 21.07 21.07 21.07 2.5K
12:57 21.07 21.07 21.07 21.07 1.1K
12:58 21.07 21.07 21.06 21.06 4.2K
12:59 21.07 21.07 21.07 21.07 0.5K
13:00 21.07 21.09 21.07 21.09 1.7K
13:01 21.08 21.09 21.08 21.09 0.9K
13:02 21.09 21.10 21.09 21.10 0.4K
13:03 21.10 21.11 21.10 21.11 1.2K
13:04 21.11 21.11 21.10 21.10 1.6K
13:05 21.11 21.11 21.11 21.11 3.5K
13:07 21.12 21.12 21.12 21.12 0.7K
13:09 21.09 21.09 21.09 21.09 3.3K
13:10 21.08 21.08 21.08 21.08 1.0K
13:11 21.08 21.08 21.08 21.08 0.4K
13:12 21.08 21.08 21.07 21.08 2.0K
13:13 21.07 21.07 21.06 21.06 2.0K
13:14 21.06 21.06 21.06 21.06 1.5K
13:16 21.06 21.06 21.06 21.06 1.9K
13:17 21.07 21.07 21.07 21.07 0.4K
13:18 21.08 21.09 21.08 21.08 3.8K
13:19 21.08 21.08 21.07 21.07 1.2K
13:20 21.07 21.07 21.07 21.07 0.6K
13:22 21.07 21.07 21.06 21.07 2.9K
13:23 21.07 21.09 21.07 21.09 2.2K
13:24 21.08 21.08 21.08 21.08 0.2K
13:25 21.07 21.07 21.07 21.07 0.4K
13:26 21.06 21.07 21.06 21.07 3.5K
13:27 21.07 21.07 21.06 21.06 1.0K
13:29 21.07 21.07 21.07 21.07 1.3K
13:30 21.07 21.07 21.07 21.07 0.8K
13:32 21.07 21.07 21.06 21.06 1.2K
13:33 21.06 21.06 21.06 21.06 1.0K
13:34 21.07 21.08 21.07 21.08 1.9K
13:35 21.08 21.08 21.08 21.08 2.6K
13:36 21.07 21.09 21.07 21.09 4.1K
13:37 21.08 21.08 21.08 21.08 1.5K
13:38 21.09 21.09 21.08 21.08 0.9K
13:39 21.08 21.08 21.08 21.08 1.2K
13:41 21.08 21.08 21.07 21.07 3.3K
13:42 21.07 21.07 21.07 21.07 1.2K
13:43 21.07 21.07 21.07 21.07 0.5K
13:44 21.07 21.07 21.05 21.05 3.2K
13:45 21.05 21.05 21.04 21.04 1.1K
13:46 21.03 21.03 21.01 21.01 1.6K
13:47 21.01 21.01 21.01 21.01 0.5K
13:48 21.01 21.01 21.01 21.01 0.7K
13:49 21.00 21.00 20.99 20.99 3.3K
13:50 21.00 21.00 21.00 21.00 0.5K
13:51 21.00 21.00 20.99 20.99 0.5K
13:52 20.99 20.99 20.99 20.99 0.7K
13:53 21.00 21.00 21.00 21.00 0.1K
13:54 21.01 21.01 21.01 21.01 1.5K
13:56 21.00 21.00 21.00 21.00 1.0K
13:58 21.03 21.03 21.01 21.01 4.1K
13:59 21.01 21.02 21.01 21.01 4.6K
14:00 21.00 21.01 21.00 21.01 1.5K
14:03 21.03 21.03 21.03 21.03 0.7K
14:04 21.03 21.03 21.03 21.03 0.5K
14:05 21.03 21.03 21.02 21.02 1.1K
14:06 21.03 21.04 21.03 21.04 1.6K
14:08 21.04 21.04 21.04 21.04 0.8K
14:09 21.04 21.05 21.04 21.05 4.2K
14:10 21.05 21.06 21.05 21.06 2.5K
14:11 21.07 21.07 21.06 21.06 1.4K
14:12 21.06 21.08 21.06 21.08 3.8K
14:13 21.08 21.08 21.08 21.08 0.9K
14:14 21.07 21.07 21.06 21.06 1.2K
14:15 21.06 21.06 21.06 21.06 0.9K
14:16 21.07 21.07 21.07 21.07 2.1K
14:17 21.06 21.06 21.06 21.06 0.9K
14:18 21.06 21.06 21.05 21.05 1.3K
14:19 21.04 21.04 21.04 21.04 0.4K
14:20 21.04 21.05 21.04 21.05 0.9K
14:21 21.05 21.05 21.05 21.05 0.5K
14:22 21.06 21.07 21.06 21.06 1.2K
14:23 21.06 21.06 21.06 21.06 0.2K
14:24 21.06 21.06 21.06 21.06 0.9K
14:25 21.05 21.05 21.05 21.05 0.6K
14:26 21.04 21.05 21.04 21.05 2.4K
14:28 21.03 21.03 21.03 21.03 0.7K
14:29 21.03 21.03 21.03 21.03 0.9K
14:30 21.04 21.04 21.04 21.04 0.5K
14:31 21.04 21.04 21.04 21.04 0.8K
14:32 21.04 21.04 21.02 21.02 3.2K
14:34 21.01 21.01 21.01 21.01 1.8K
14:35 21.03 21.03 21.02 21.02 0.7K
14:36 21.02 21.02 21.02 21.02 1.6K
14:38 21.03 21.03 21.03 21.03 1.3K
14:40 21.01 21.01 20.99 20.99 4.6K
14:41 20.99 20.99 20.99 20.99 0.3K
14:42 20.99 20.99 20.99 20.99 0.5K
14:43 21.00 21.00 21.00 21.00 1.5K
14:44 20.99 20.99 20.99 20.99 0.6K
14:45 21.00 21.00 21.00 21.00 0.6K
14:46 21.02 21.02 21.02 21.02 0.9K
14:47 21.02 21.03 21.02 21.03 0.9K
14:49 21.01 21.01 21.01 21.01 0.6K
14:50 21.01 21.01 21.00 21.00 0.4K
14:51 21.00 21.01 21.00 21.01 2.1K
14:53 21.01 21.01 21.01 21.01 0.8K
14:54 21.01 21.01 21.01 21.01 0.3K
14:55 21.02 21.03 21.02 21.03 1.3K
14:56 21.03 21.04 21.03 21.04 0.5K
14:57 21.03 21.03 21.03 21.03 3.2K
14:58 21.03 21.03 21.03 21.03 0.6K
14:59 21.03 21.03 21.03 21.03 0.6K
15:01 21.03 21.03 21.02 21.02 1.2K
15:02 21.01 21.02 21.01 21.02 2.9K
15:03 21.02 21.02 21.01 21.01 2.4K
15:04 21.01 21.01 21.01 21.01 0.5K
15:05 21.01 21.01 21.01 21.01 1.4K
15:06 21.01 21.01 21.01 21.01 0.5K
15:07 21.01 21.01 21.01 21.01 1.4K
15:08 21.01 21.01 21.01 21.01 0.6K
15:09 21.01 21.01 21.00 21.00 2.2K
15:11 21.00 21.00 21.00 21.00 1.7K
15:12 20.99 20.99 20.99 20.99 0.2K
15:13 20.99 21.00 20.99 20.99 1.9K
15:15 21.01 21.01 21.01 21.01 0.4K
15:16 21.01 21.01 21.01 21.01 0.5K
15:17 21.01 21.01 21.00 21.00 3.8K
15:18 21.01 21.01 21.01 21.01 3.6K
15:19 21.01 21.01 21.01 21.01 3.7K
15:20 21.01 21.01 21.01 21.01 0.3K
15:21 21.01 21.04 21.01 21.02 19.3K
15:22 21.01 21.01 21.01 21.01 1.4K
15:23 21.01 21.01 21.00 21.00 2.7K
15:24 21.00 21.00 21.00 21.00 2.5K
15:25 20.99 20.99 20.99 20.99 1.1K
15:26 20.99 21.00 20.99 21.00 1.9K
15:27 21.00 21.00 21.00 21.00 1.0K
15:28 21.00 21.00 21.00 21.00 0.6K
15:29 21.00 21.00 21.00 21.00 1.6K
15:30 21.02 21.02 21.02 21.02 1.3K
15:31 21.02 21.02 21.01 21.02 1.5K
15:32 21.02 21.04 21.02 21.03 12.3K
15:33 21.04 21.04 21.04 21.04 0.8K
15:34 21.04 21.05 21.04 21.05 2.5K
15:35 21.06 21.06 21.06 21.06 2.7K
15:36 21.07 21.07 21.07 21.07 14.3K
15:37 21.10 21.14 21.10 21.13 7.3K
15:38 21.12 21.12 21.10 21.11 4.0K
15:39 21.12 21.12 21.10 21.10 5.4K
15:40 21.10 21.10 21.10 21.10 1.6K
15:41 21.10 21.10 21.07 21.07 3.3K
15:42 21.08 21.08 21.06 21.06 7.1K
15:43 21.07 21.08 21.07 21.07 14.6K
15:44 21.07 21.08 21.07 21.08 1.4K
15:45 21.08 21.08 21.08 21.08 3.6K
15:46 21.09 21.11 21.09 21.11 9.7K
15:47 21.11 21.11 21.10 21.10 2.5K
15:48 21.10 21.10 21.10 21.10 3.3K
15:49 21.10 21.12 21.10 21.12 3.6K
15:50 21.11 21.13 21.11 21.12 4.7K
15:51 21.12 21.12 21.12 21.12 5.3K
15:52 21.13 21.13 21.12 21.13 6.7K
15:53 21.12 21.14 21.12 21.14 4.8K
15:54 21.14 21.14 21.13 21.13 3.2K
15:55 21.13 21.14 21.13 21.14 3.9K
15:56 21.15 21.15 21.14 21.14 7.3K
15:57 21.14 21.14 21.14 21.14 4.4K
15:58 21.15 21.15 21.12 21.12 15.3K
15:59 21.12 21.13 21.11 21.13 77.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available