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 21.19 21.19 21.11 21.14 34.0K
09:31 21.13 21.13 21.12 21.12 1.1K
09:32 21.12 21.13 21.12 21.12 5.6K
09:33 21.14 21.14 21.13 21.13 2.2K
09:34 21.13 21.15 21.13 21.15 2.4K
09:35 21.17 21.17 21.17 21.17 0.1K
09:36 21.17 21.17 21.17 21.17 0.9K
09:37 21.16 21.17 21.15 21.15 1.0K
09:38 21.16 21.16 21.16 21.16 0.5K
09:39 21.16 21.16 21.16 21.16 0.9K
09:40 21.18 21.19 21.18 21.19 1.6K
09:42 21.23 21.23 21.23 21.23 0.7K
09:43 21.22 21.22 21.22 21.22 1.3K
09:44 21.23 21.23 21.23 21.23 1.9K
09:46 21.25 21.25 21.25 21.25 0.4K
09:47 21.26 21.26 21.26 21.26 1.0K
09:48 21.27 21.27 21.27 21.27 1.1K
09:49 21.27 21.27 21.27 21.27 2.1K
09:50 21.28 21.32 21.28 21.32 2.9K
09:51 21.30 21.30 21.29 21.30 4.7K
09:52 21.30 21.32 21.30 21.32 1.8K
09:53 21.33 21.33 21.32 21.33 1.2K
09:54 21.33 21.34 21.32 21.32 1.4K
09:55 21.32 21.32 21.31 21.32 0.4K
09:56 21.32 21.33 21.32 21.32 1.0K
09:57 21.33 21.33 21.33 21.33 0.4K
09:58 21.32 21.32 21.31 21.31 1.8K
09:59 21.31 21.33 21.31 21.32 1.0K
10:00 21.34 21.34 21.33 21.33 1.8K
10:01 21.33 21.34 21.33 21.33 1.4K
10:02 21.33 21.35 21.33 21.34 2.8K
10:03 21.34 21.34 21.31 21.31 2.7K
10:04 21.32 21.32 21.32 21.32 0.3K
10:05 21.32 21.32 21.32 21.32 1.2K
10:06 21.32 21.32 21.32 21.32 0.4K
10:07 21.33 21.34 21.33 21.33 1.2K
10:08 21.33 21.33 21.32 21.32 2.0K
10:09 21.34 21.35 21.34 21.35 4.2K
10:10 21.36 21.38 21.36 21.36 1.4K
10:11 21.36 21.37 21.36 21.37 0.8K
10:12 21.37 21.37 21.34 21.35 1.5K
10:13 21.35 21.36 21.35 21.36 1.3K
10:14 21.37 21.37 21.36 21.36 1.9K
10:15 21.38 21.38 21.37 21.38 2.5K
10:16 21.38 21.39 21.38 21.38 4.7K
10:17 21.38 21.40 21.38 21.40 1.8K
10:18 21.39 21.39 21.39 21.39 0.5K
10:19 21.40 21.41 21.40 21.40 6.0K
10:20 21.40 21.40 21.40 21.40 2.3K
10:21 21.41 21.41 21.41 21.41 0.7K
10:22 21.42 21.43 21.42 21.43 5.9K
10:23 21.42 21.43 21.42 21.43 4.4K
10:24 21.43 21.43 21.43 21.43 0.5K
10:25 21.42 21.42 21.41 21.41 0.8K
10:26 21.41 21.41 21.39 21.39 2.2K
10:27 21.38 21.41 21.38 21.40 5.6K
10:28 21.42 21.42 21.41 21.41 0.3K
10:29 21.41 21.41 21.41 21.41 0.6K
10:30 21.42 21.42 21.41 21.41 1.9K
10:31 21.41 21.43 21.41 21.43 1.7K
10:32 21.44 21.44 21.42 21.42 2.2K
10:34 21.44 21.45 21.44 21.44 2.1K
10:35 21.44 21.44 21.43 21.43 1.1K
10:36 21.44 21.44 21.43 21.44 4.0K
10:37 21.45 21.46 21.45 21.46 1.5K
10:38 21.46 21.46 21.45 21.45 3.5K
10:39 21.45 21.45 21.45 21.45 1.0K
10:40 21.43 21.43 21.43 21.43 1.5K
10:41 21.43 21.43 21.43 21.43 1.7K
10:42 21.44 21.47 21.44 21.47 5.4K
10:43 21.48 21.50 21.48 21.50 7.5K
10:44 21.50 21.50 21.49 21.50 2.5K
10:45 21.50 21.52 21.50 21.51 3.0K
10:46 21.51 21.52 21.51 21.52 2.1K
10:47 21.51 21.52 21.51 21.51 4.4K
10:48 21.53 21.53 21.52 21.52 3.3K
10:49 21.51 21.53 21.50 21.53 12.0K
10:50 21.53 21.53 21.53 21.53 0.5K
10:51 21.53 21.54 21.53 21.54 5.6K
10:52 21.54 21.54 21.54 21.54 1.2K
10:53 21.55 21.57 21.55 21.57 1.4K
10:54 21.56 21.57 21.56 21.57 1.1K
10:55 21.57 21.57 21.57 21.57 1.4K
10:56 21.56 21.56 21.56 21.56 0.8K
10:57 21.56 21.58 21.56 21.58 1.8K
10:58 21.59 21.59 21.59 21.59 1.5K
10:59 21.59 21.59 21.59 21.59 0.8K
11:00 21.60 21.60 21.59 21.59 2.2K
11:01 21.59 21.60 21.59 21.60 42.6K
11:02 21.60 21.60 21.59 21.59 3.8K
11:03 21.59 21.59 21.58 21.58 1.4K
11:04 21.60 21.60 21.59 21.60 0.9K
11:05 21.59 21.60 21.59 21.60 0.4K
11:06 21.60 21.61 21.59 21.59 5.2K
11:07 21.59 21.64 21.59 21.64 9.3K
11:08 21.66 21.67 21.66 21.67 1.5K
11:09 21.67 21.67 21.66 21.67 2.8K
11:10 21.66 21.66 21.66 21.66 0.9K
11:11 21.67 21.67 21.67 21.67 1.5K
11:12 21.66 21.66 21.64 21.64 2.2K
11:13 21.66 21.66 21.64 21.64 2.8K
11:14 21.65 21.65 21.63 21.63 1.6K
11:15 21.64 21.64 21.64 21.64 1.2K
11:16 21.61 21.61 21.61 21.61 1.0K
11:17 21.60 21.60 21.60 21.60 0.2K
11:18 21.61 21.61 21.60 21.60 0.7K
11:19 21.59 21.59 21.59 21.59 2.5K
11:20 21.61 21.61 21.60 21.60 7.1K
11:21 21.60 21.60 21.59 21.59 7.9K
11:22 21.58 21.59 21.58 21.59 2.6K
11:23 21.60 21.60 21.60 21.60 1.2K
11:25 21.58 21.58 21.58 21.58 5.2K
11:26 21.58 21.58 21.58 21.58 2.2K
11:28 21.58 21.60 21.58 21.59 6.0K
11:29 21.60 21.60 21.58 21.58 1.3K
11:30 21.57 21.57 21.57 21.57 2.3K
11:31 21.58 21.59 21.58 21.59 4.5K
11:32 21.58 21.58 21.58 21.58 2.1K
11:33 21.59 21.59 21.58 21.58 2.0K
11:34 21.57 21.57 21.57 21.57 0.2K
11:35 21.57 21.57 21.56 21.56 2.0K
11:37 21.58 21.58 21.58 21.58 0.3K
11:38 21.60 21.60 21.60 21.60 3.9K
11:39 21.60 21.60 21.59 21.59 0.8K
11:40 21.59 21.59 21.59 21.59 2.2K
11:41 21.59 21.59 21.58 21.58 0.8K
11:42 21.58 21.58 21.58 21.58 0.6K
11:43 21.61 21.64 21.61 21.64 6.3K
11:46 21.66 21.68 21.66 21.68 1.9K
11:47 21.69 21.69 21.68 21.69 2.6K
11:48 21.70 21.73 21.70 21.73 9.0K
11:49 21.72 21.72 21.71 21.72 5.0K
11:50 21.71 21.72 21.71 21.72 2.5K
11:51 21.72 21.72 21.71 21.72 1.6K
11:52 21.72 21.72 21.72 21.72 1.2K
11:53 21.72 21.72 21.71 21.72 1.5K
11:54 21.72 21.73 21.71 21.71 1.5K
11:55 21.70 21.70 21.70 21.70 1.1K
11:56 21.72 21.72 21.71 21.71 1.5K
11:57 21.70 21.70 21.68 21.68 1.6K
11:58 21.69 21.69 21.69 21.69 0.5K
11:59 21.69 21.71 21.69 21.71 0.6K
12:00 21.69 21.69 21.69 21.69 0.7K
12:01 21.68 21.69 21.68 21.69 2.0K
12:03 21.70 21.71 21.70 21.71 1.5K
12:04 21.71 21.71 21.71 21.71 1.9K
12:05 21.71 21.71 21.71 21.71 0.9K
12:07 21.73 21.73 21.71 21.71 2.9K
12:08 21.70 21.70 21.70 21.70 1.9K
12:10 21.68 21.69 21.68 21.69 3.7K
12:11 21.68 21.68 21.68 21.68 1.1K
12:12 21.67 21.67 21.67 21.67 2.3K
12:14 21.65 21.65 21.65 21.65 0.6K
12:15 21.65 21.65 21.65 21.65 2.0K
12:16 21.65 21.65 21.65 21.65 0.4K
12:17 21.64 21.65 21.64 21.65 1.8K
12:18 21.64 21.64 21.64 21.64 0.4K
12:19 21.63 21.64 21.63 21.64 1.2K
12:20 21.63 21.64 21.63 21.63 3.0K
12:23 21.65 21.65 21.65 21.65 14.1K
12:24 21.64 21.64 21.63 21.64 1.6K
12:27 21.64 21.65 21.64 21.65 0.8K
12:29 21.65 21.66 21.65 21.66 4.8K
12:31 21.67 21.68 21.67 21.68 3.0K
12:32 21.68 21.68 21.68 21.68 2.8K
12:33 21.68 21.68 21.68 21.68 0.7K
12:34 21.68 21.68 21.68 21.68 0.6K
12:35 21.68 21.68 21.68 21.68 2.6K
12:36 21.68 21.68 21.68 21.68 1.5K
12:37 21.69 21.69 21.69 21.69 0.1K
12:38 21.68 21.68 21.66 21.66 3.4K
12:41 21.66 21.66 21.65 21.65 2.2K
12:43 21.68 21.69 21.68 21.69 2.8K
12:44 21.70 21.72 21.70 21.72 3.4K
12:45 21.73 21.73 21.73 21.73 1.9K
12:47 21.75 21.75 21.75 21.75 1.0K
12:48 21.76 21.76 21.75 21.75 5.5K
12:49 21.75 21.76 21.75 21.75 3.8K
12:50 21.75 21.75 21.75 21.75 2.0K
12:51 21.73 21.73 21.73 21.73 1.9K
12:52 21.76 21.76 21.76 21.76 6.5K
12:53 21.77 21.77 21.77 21.77 1.5K
12:54 21.76 21.76 21.75 21.75 0.8K
12:55 21.75 21.76 21.75 21.76 1.5K
12:56 21.76 21.76 21.76 21.76 1.8K
12:57 21.74 21.74 21.74 21.74 0.6K
12:58 21.75 21.76 21.75 21.76 1.2K
12:59 21.76 21.76 21.76 21.76 1.4K
13:00 21.78 21.78 21.78 21.78 1.9K
13:01 21.77 21.77 21.77 21.77 1.8K
13:02 21.76 21.77 21.76 21.77 3.7K
13:03 21.77 21.77 21.77 21.77 0.4K
13:05 21.77 21.77 21.77 21.77 0.6K
13:06 21.77 21.78 21.77 21.78 0.8K
13:07 21.77 21.77 21.76 21.76 4.9K
13:08 21.77 21.77 21.77 21.77 1.9K
13:09 21.78 21.78 21.77 21.77 1.3K
13:10 21.78 21.78 21.78 21.78 2.9K
13:11 21.78 21.78 21.78 21.78 0.8K
13:12 21.78 21.78 21.78 21.78 1.6K
13:13 21.78 21.78 21.78 21.78 0.2K
13:14 21.78 21.78 21.77 21.77 2.3K
13:15 21.77 21.77 21.76 21.76 2.3K
13:16 21.76 21.76 21.76 21.76 1.1K
13:17 21.77 21.77 21.77 21.77 1.4K
13:18 21.76 21.77 21.76 21.77 0.5K
13:19 21.77 21.77 21.77 21.77 6.0K
13:20 21.77 21.78 21.77 21.78 0.4K
13:21 21.78 21.78 21.78 21.78 0.3K
13:22 21.78 21.79 21.78 21.79 1.4K
13:23 21.79 21.79 21.78 21.78 3.5K
13:24 21.78 21.79 21.78 21.79 1.1K
13:25 21.79 21.79 21.79 21.79 3.4K
13:27 21.79 21.80 21.79 21.80 2.1K
13:28 21.79 21.80 21.79 21.80 1.1K
13:29 21.80 21.80 21.80 21.80 0.6K
13:30 21.81 21.82 21.81 21.81 7.5K
13:31 21.81 21.83 21.81 21.83 4.5K
13:32 21.82 21.82 21.82 21.82 1.6K
13:33 21.81 21.81 21.81 21.81 0.9K
13:34 21.82 21.82 21.82 21.82 0.3K
13:35 21.83 21.83 21.83 21.83 1.8K
13:36 21.83 21.83 21.82 21.82 1.0K
13:37 21.82 21.82 21.81 21.81 1.2K
13:38 21.81 21.81 21.81 21.81 1.3K
13:39 21.81 21.81 21.81 21.81 1.6K
13:40 21.81 21.84 21.81 21.83 4.3K
13:41 21.82 21.82 21.82 21.82 0.9K
13:42 21.83 21.83 21.83 21.83 1.8K
13:43 21.84 21.85 21.84 21.85 7.1K
13:44 21.85 21.85 21.84 21.85 2.0K
13:45 21.84 21.84 21.84 21.84 1.2K
13:46 21.84 21.84 21.84 21.84 1.7K
13:47 21.85 21.85 21.85 21.85 1.1K
13:48 21.85 21.85 21.85 21.85 0.9K
13:49 21.85 21.85 21.84 21.85 6.9K
13:50 21.85 21.87 21.85 21.86 9.6K
13:51 21.86 21.86 21.86 21.86 4.4K
13:52 21.86 21.86 21.86 21.86 2.3K
13:53 21.86 21.86 21.86 21.86 3.3K
13:54 21.86 21.86 21.85 21.85 1.8K
13:55 21.85 21.86 21.85 21.86 1.8K
13:56 21.85 21.85 21.83 21.83 5.0K
13:57 21.82 21.82 21.82 21.82 5.0K
13:58 21.82 21.83 21.82 21.83 1.6K
13:59 21.83 21.84 21.83 21.84 3.6K
14:00 21.85 21.86 21.85 21.86 2.0K
14:01 21.85 21.90 21.85 21.90 7.4K
14:02 21.90 21.92 21.90 21.92 4.4K
14:03 21.92 21.93 21.92 21.93 1.7K
14:04 21.91 21.93 21.91 21.93 8.5K
14:05 21.94 21.95 21.94 21.95 5.7K
14:06 21.94 21.94 21.93 21.93 4.0K
14:07 21.93 21.93 21.93 21.93 1.0K
14:09 21.93 21.94 21.93 21.94 10.5K
14:10 21.95 21.95 21.92 21.92 5.0K
14:11 21.91 21.92 21.91 21.92 1.1K
14:12 21.94 21.95 21.94 21.95 2.4K
14:14 21.92 21.92 21.92 21.92 0.4K
14:15 21.93 21.93 21.93 21.93 0.3K
14:16 21.93 21.93 21.93 21.93 1.9K
14:17 21.92 21.92 21.92 21.92 0.7K
14:18 21.94 21.94 21.93 21.93 1.2K
14:19 21.94 21.94 21.94 21.94 1.3K
14:20 21.94 21.94 21.94 21.94 2.6K
14:22 21.93 21.93 21.93 21.93 0.8K
14:25 21.93 21.93 21.93 21.93 5.1K
14:26 21.93 21.93 21.93 21.93 2.3K
14:27 21.92 21.92 21.92 21.92 1.5K
14:28 21.93 21.93 21.93 21.93 0.4K
14:29 21.93 21.93 21.93 21.93 0.4K
14:30 21.93 21.93 21.92 21.92 1.5K
14:31 21.94 21.95 21.94 21.95 1.1K
14:32 21.95 21.95 21.95 21.95 0.5K
14:33 21.94 21.95 21.94 21.95 5.5K
14:34 21.94 21.94 21.94 21.94 0.7K
14:35 21.93 21.94 21.93 21.94 2.5K
14:38 21.94 21.94 21.94 21.94 0.8K
14:39 21.95 21.95 21.95 21.95 1.2K
14:40 21.96 21.98 21.96 21.98 5.0K
14:41 21.98 21.98 21.98 21.98 0.4K
14:42 21.97 22.00 21.97 22.00 2.3K
14:43 22.00 22.00 22.00 22.00 1.6K
14:46 21.98 21.98 21.96 21.96 5.5K
14:47 21.97 21.97 21.97 21.97 0.4K
14:48 21.97 21.97 21.97 21.97 1.8K
14:49 21.96 21.97 21.96 21.97 2.0K
14:50 21.98 21.98 21.98 21.98 0.5K
14:51 21.97 21.97 21.97 21.97 1.5K
14:53 21.97 21.97 21.97 21.97 2.1K
14:54 21.95 21.95 21.95 21.95 0.8K
14:55 21.95 21.95 21.95 21.95 0.7K
14:56 21.95 21.95 21.95 21.95 0.9K
14:57 21.97 21.97 21.97 21.97 0.6K
14:58 21.96 21.96 21.96 21.96 0.5K
14:59 21.96 21.97 21.96 21.97 3.4K
15:00 21.97 21.97 21.96 21.96 1.0K
15:01 21.95 21.95 21.95 21.95 1.3K
15:02 21.95 21.95 21.95 21.95 1.3K
15:03 21.92 21.92 21.92 21.92 0.3K
15:04 21.91 21.92 21.91 21.91 1.2K
15:05 21.91 21.91 21.91 21.91 0.2K
15:06 21.91 21.91 21.91 21.91 0.3K
15:07 21.91 21.91 21.89 21.89 2.4K
15:08 21.91 21.91 21.90 21.91 1.0K
15:09 21.90 21.90 21.90 21.90 0.6K
15:10 21.92 21.93 21.92 21.93 1.3K
15:11 21.92 21.94 21.92 21.94 1.6K
15:12 21.95 21.95 21.95 21.95 1.1K
15:13 21.96 21.96 21.95 21.95 0.9K
15:14 21.95 21.95 21.94 21.94 2.9K
15:16 21.95 21.97 21.95 21.97 1.4K
15:17 21.97 21.97 21.97 21.97 1.1K
15:18 21.95 21.95 21.95 21.95 1.1K
15:19 21.94 21.94 21.94 21.94 2.4K
15:20 21.94 21.95 21.94 21.95 1.1K
15:21 21.95 21.95 21.95 21.95 1.7K
15:22 21.95 21.96 21.95 21.96 2.0K
15:24 21.95 21.95 21.95 21.95 7.2K
15:25 21.96 21.96 21.96 21.96 1.7K
15:26 21.97 21.97 21.97 21.97 1.0K
15:27 21.97 21.97 21.97 21.97 1.8K
15:29 21.97 21.97 21.97 21.97 2.4K
15:30 21.97 21.97 21.96 21.96 1.3K
15:31 21.96 21.96 21.95 21.95 4.5K
15:33 21.96 21.96 21.96 21.96 0.6K
15:34 21.97 21.97 21.97 21.97 1.3K
15:35 21.97 21.97 21.97 21.97 0.7K
15:36 21.98 21.98 21.97 21.97 1.4K
15:37 21.98 21.98 21.98 21.98 0.9K
15:38 21.96 21.96 21.96 21.96 0.8K
15:39 21.96 21.96 21.96 21.96 1.7K
15:40 21.97 21.97 21.97 21.97 1.6K
15:41 21.97 21.98 21.97 21.97 12.3K
15:42 21.97 21.97 21.97 21.97 2.2K
15:43 21.97 21.97 21.96 21.96 1.4K
15:44 21.97 21.97 21.97 21.97 1.9K
15:45 21.97 21.97 21.97 21.97 3.4K
15:46 21.96 21.96 21.96 21.96 2.6K
15:47 21.96 21.97 21.96 21.97 4.7K
15:48 21.95 21.96 21.95 21.96 2.3K
15:49 21.95 21.95 21.94 21.95 9.1K
15:50 21.95 21.95 21.95 21.95 4.0K
15:51 21.95 21.95 21.95 21.95 3.4K
15:52 21.95 21.96 21.95 21.96 10.1K
15:53 21.97 21.98 21.97 21.98 15.9K
15:54 21.99 21.99 21.98 21.99 17.8K
15:55 22.00 22.00 22.00 22.00 13.6K
15:56 22.00 22.00 22.00 22.00 2.7K
15:57 22.00 22.01 22.00 22.01 16.9K
15:58 22.01 22.01 21.97 21.98 15.4K
15:59 21.98 21.98 21.97 21.97 169.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available