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 22.00 22.00 21.96 21.96 28.1K
09:31 21.98 22.00 21.98 22.00 1.1K
09:32 22.04 22.04 22.04 22.04 2.4K
09:33 22.04 22.04 22.03 22.03 6.1K
09:34 22.02 22.02 22.00 22.00 2.2K
09:35 21.98 21.98 21.98 21.98 1.1K
09:36 21.98 22.00 21.98 22.00 0.7K
09:37 22.01 22.01 22.01 22.01 1.3K
09:38 22.01 22.01 22.01 22.01 0.3K
09:39 22.02 22.03 22.02 22.03 0.7K
09:40 22.04 22.04 22.03 22.03 1.8K
09:42 21.97 21.97 21.94 21.94 20.3K
09:43 21.92 21.92 21.92 21.92 2.1K
09:44 21.94 21.94 21.94 21.94 1.0K
09:45 21.94 21.94 21.94 21.94 1.6K
09:46 21.91 21.91 21.90 21.90 2.2K
09:47 21.90 21.92 21.90 21.92 2.8K
09:48 21.93 21.93 21.93 21.93 5.1K
09:49 21.98 22.00 21.98 22.00 2.4K
09:50 22.02 22.02 22.02 22.02 2.0K
09:51 22.02 22.02 22.02 22.02 0.2K
09:52 22.01 22.01 22.01 22.01 0.7K
09:55 21.98 21.98 21.98 21.98 2.3K
09:56 21.98 21.98 21.98 21.98 0.7K
09:57 21.97 21.99 21.97 21.99 1.6K
09:59 22.02 22.02 22.00 22.00 2.7K
10:00 22.00 22.00 21.99 21.99 2.8K
10:01 21.99 21.99 21.97 21.98 2.2K
10:02 21.99 22.00 21.99 22.00 3.0K
10:04 22.03 22.04 22.02 22.02 15.6K
10:05 22.04 22.06 22.04 22.06 2.8K
10:06 22.06 22.06 22.04 22.06 3.9K
10:07 22.06 22.06 22.06 22.06 0.8K
10:09 22.05 22.05 22.05 22.05 2.6K
10:10 22.05 22.05 22.05 22.05 1.4K
10:11 22.04 22.04 22.04 22.04 0.6K
10:12 22.02 22.02 22.02 22.02 0.3K
10:13 22.03 22.04 22.03 22.03 4.6K
10:14 22.03 22.03 22.03 22.03 0.7K
10:15 22.04 22.04 22.04 22.04 0.8K
10:16 22.02 22.05 22.02 22.04 5.4K
10:17 22.04 22.04 22.04 22.04 0.1K
10:18 22.03 22.05 22.03 22.05 2.9K
10:19 22.03 22.03 22.03 22.03 1.3K
10:20 22.03 22.05 22.03 22.04 3.1K
10:21 22.04 22.04 22.04 22.04 0.6K
10:22 22.03 22.03 22.03 22.03 1.9K
10:23 22.03 22.03 22.03 22.03 2.2K
10:24 22.00 22.05 22.00 22.05 3.7K
10:25 22.05 22.07 22.05 22.07 12.7K
10:26 22.08 22.08 22.08 22.08 4.4K
10:27 22.08 22.08 22.07 22.07 5.3K
10:28 22.07 22.08 22.07 22.08 2.8K
10:29 22.07 22.07 22.07 22.07 1.4K
10:30 22.06 22.06 22.06 22.06 5.1K
10:31 22.07 22.07 22.06 22.07 6.5K
10:32 22.08 22.09 22.08 22.08 3.2K
10:33 22.08 22.09 22.08 22.09 1.0K
10:34 22.08 22.08 22.08 22.08 2.8K
10:35 22.08 22.08 22.08 22.08 1.3K
10:36 22.10 22.10 22.09 22.09 3.7K
10:37 22.09 22.09 22.09 22.09 6.9K
10:38 22.07 22.09 22.07 22.09 9.0K
10:40 22.09 22.09 22.09 22.09 4.9K
10:41 22.09 22.09 22.09 22.09 1.3K
10:42 22.09 22.10 22.08 22.10 10.8K
10:43 22.10 22.10 22.10 22.10 4.4K
10:44 22.10 22.10 22.10 22.10 5.4K
10:45 22.10 22.10 22.10 22.10 0.8K
10:46 22.10 22.10 22.10 22.10 2.5K
10:48 22.12 22.12 22.12 22.12 1.7K
10:49 22.12 22.12 22.12 22.12 1.4K
10:51 22.13 22.13 22.13 22.13 4.6K
10:52 22.13 22.15 22.13 22.15 7.8K
10:53 22.17 22.18 22.17 22.17 3.8K
10:54 22.17 22.17 22.17 22.17 0.3K
10:55 22.18 22.18 22.16 22.16 7.1K
10:56 22.16 22.16 22.15 22.15 6.1K
10:57 22.14 22.14 22.14 22.14 1.9K
11:00 22.12 22.12 22.12 22.12 0.5K
11:01 22.12 22.12 22.10 22.10 2.4K
11:02 22.08 22.08 22.08 22.08 1.6K
11:03 22.05 22.05 22.05 22.05 0.2K
11:04 22.05 22.05 22.05 22.05 1.1K
11:05 22.05 22.05 22.05 22.05 2.8K
11:06 22.06 22.06 22.06 22.06 0.5K
11:07 22.06 22.06 22.04 22.04 6.1K
11:09 22.04 22.04 22.03 22.03 5.0K
11:10 22.02 22.04 22.02 22.04 5.6K
11:12 22.04 22.04 22.04 22.04 0.6K
11:13 22.06 22.09 22.06 22.08 4.9K
11:14 22.08 22.08 22.08 22.08 0.4K
11:15 22.08 22.08 22.07 22.07 1.0K
11:16 22.08 22.08 22.08 22.08 0.7K
11:17 22.09 22.09 22.09 22.09 0.3K
11:18 22.09 22.09 22.09 22.09 0.2K
11:19 22.10 22.10 22.08 22.08 5.8K
11:20 22.07 22.07 22.07 22.07 1.8K
11:21 22.08 22.08 22.08 22.08 0.3K
11:23 22.06 22.06 22.06 22.06 0.9K
11:24 22.02 22.02 22.02 22.02 0.3K
11:25 22.02 22.03 22.02 22.03 1.9K
11:26 22.03 22.03 22.03 22.03 1.6K
11:29 22.03 22.03 22.03 22.03 0.4K
11:30 22.02 22.02 22.02 22.02 1.0K
11:31 22.04 22.04 22.04 22.04 2.4K
11:33 22.05 22.05 22.05 22.05 4.7K
11:34 22.05 22.05 22.04 22.04 3.8K
11:36 22.05 22.05 22.05 22.05 1.6K
11:37 22.06 22.06 22.06 22.06 0.8K
11:38 22.04 22.04 22.04 22.04 1.7K
11:40 22.04 22.04 22.04 22.04 1.0K
11:42 22.05 22.05 22.05 22.05 1.9K
11:43 22.04 22.04 22.04 22.04 1.4K
11:44 22.04 22.04 22.04 22.04 1.0K
11:45 22.04 22.05 22.04 22.05 1.9K
11:47 22.04 22.04 22.04 22.04 1.2K
11:48 22.04 22.04 22.04 22.04 1.2K
11:50 22.04 22.04 22.03 22.03 2.7K
11:52 22.02 22.02 22.01 22.02 4.5K
11:55 21.99 21.99 21.99 21.99 2.1K
11:56 22.00 22.00 22.00 22.00 0.7K
11:57 22.00 22.01 22.00 22.01 3.1K
11:59 22.02 22.03 22.02 22.02 1.0K
12:01 22.03 22.03 22.03 22.03 0.4K
12:03 22.04 22.04 22.04 22.04 7.1K
12:08 22.05 22.05 22.05 22.05 0.2K
12:09 22.04 22.05 22.04 22.05 3.5K
12:10 22.04 22.05 22.04 22.05 2.3K
12:11 22.04 22.04 22.04 22.04 1.2K
12:13 22.05 22.06 22.05 22.06 1.9K
12:14 22.06 22.07 22.06 22.07 1.0K
12:15 22.08 22.08 22.08 22.08 1.7K
12:16 22.09 22.09 22.08 22.08 2.8K
12:17 22.08 22.08 22.08 22.08 1.1K
12:18 22.09 22.09 22.09 22.09 1.6K
12:19 22.08 22.09 22.08 22.09 2.2K
12:20 22.10 22.10 22.09 22.09 1.3K
12:21 22.09 22.09 22.09 22.09 1.6K
12:22 22.12 22.13 22.12 22.13 1.6K
12:23 22.13 22.13 22.13 22.13 0.1K
12:24 22.12 22.13 22.12 22.13 3.1K
12:25 22.12 22.12 22.12 22.12 1.8K
12:26 22.12 22.12 22.12 22.12 1.5K
12:27 22.13 22.13 22.13 22.13 0.1K
12:28 22.12 22.12 22.12 22.12 0.9K
12:30 22.12 22.12 22.12 22.12 1.1K
12:31 22.11 22.11 22.11 22.11 4.0K
12:32 22.09 22.09 22.09 22.09 2.0K
12:34 22.10 22.10 22.08 22.08 3.1K
12:36 22.09 22.09 22.09 22.09 3.6K
12:37 22.09 22.09 22.09 22.09 0.6K
12:38 22.08 22.08 22.08 22.08 5.5K
12:39 22.10 22.10 22.09 22.10 3.2K
12:40 22.09 22.09 22.09 22.09 1.2K
12:41 22.09 22.09 22.07 22.07 2.3K
12:43 22.08 22.08 22.08 22.08 0.8K
12:44 22.08 22.08 22.08 22.08 1.0K
12:45 22.08 22.08 22.08 22.08 0.9K
12:48 22.08 22.08 22.08 22.08 3.2K
12:49 22.09 22.09 22.09 22.09 0.7K
12:50 22.09 22.09 22.09 22.09 1.2K
12:52 22.10 22.10 22.10 22.10 0.2K
12:53 22.10 22.10 22.10 22.10 0.3K
12:54 22.10 22.10 22.10 22.10 1.5K
12:56 22.11 22.11 22.11 22.11 0.7K
12:57 22.10 22.12 22.10 22.12 1.7K
12:58 22.12 22.12 22.12 22.12 1.4K
13:00 22.13 22.14 22.13 22.14 1.5K
13:01 22.14 22.14 22.14 22.14 1.2K
13:02 22.12 22.13 22.12 22.13 0.7K
13:03 22.12 22.12 22.12 22.12 1.0K
13:04 22.13 22.13 22.13 22.13 1.0K
13:07 22.14 22.14 22.14 22.14 1.9K
13:08 22.13 22.13 22.13 22.13 1.2K
13:09 22.14 22.15 22.14 22.15 1.7K
13:10 22.14 22.14 22.14 22.14 2.1K
13:11 22.13 22.13 22.13 22.13 0.6K
13:12 22.14 22.14 22.14 22.14 2.0K
13:14 22.14 22.14 22.14 22.14 1.3K
13:15 22.14 22.14 22.13 22.14 1.6K
13:16 22.15 22.15 22.15 22.15 1.2K
13:19 22.15 22.15 22.15 22.15 0.5K
13:21 22.15 22.15 22.15 22.15 0.3K
13:22 22.15 22.15 22.15 22.15 0.5K
13:23 22.15 22.15 22.15 22.15 0.9K
13:24 22.14 22.14 22.14 22.14 0.8K
13:25 22.13 22.16 22.13 22.16 3.0K
13:26 22.15 22.15 22.15 22.15 0.7K
13:28 22.15 22.15 22.15 22.15 0.5K
13:30 22.13 22.13 22.13 22.13 0.7K
13:31 22.13 22.13 22.13 22.13 0.2K
13:32 22.13 22.13 22.12 22.12 0.9K
13:33 22.11 22.11 22.11 22.11 1.6K
13:34 22.11 22.11 22.10 22.10 2.3K
13:36 22.11 22.11 22.08 22.08 4.9K
13:39 22.11 22.11 22.10 22.10 1.3K
13:41 22.11 22.13 22.11 22.13 2.4K
13:42 22.11 22.11 22.11 22.11 2.1K
13:43 22.09 22.09 22.09 22.09 1.3K
13:45 22.10 22.11 22.10 22.11 3.4K
13:46 22.11 22.11 22.11 22.11 3.3K
13:53 22.12 22.12 22.12 22.12 0.5K
13:54 22.12 22.12 22.12 22.12 0.5K
13:56 22.12 22.12 22.11 22.11 1.7K
13:58 22.12 22.12 22.12 22.12 1.2K
14:02 22.12 22.12 22.11 22.11 1.1K
14:03 22.10 22.10 22.10 22.10 0.4K
14:04 22.09 22.09 22.09 22.09 0.8K
14:06 22.10 22.10 22.10 22.10 2.3K
14:12 22.08 22.08 22.07 22.07 0.8K
14:13 22.09 22.09 22.09 22.09 2.6K
14:14 22.07 22.08 22.07 22.08 1.5K
14:15 22.08 22.08 22.08 22.08 1.5K
14:16 22.09 22.09 22.09 22.09 0.4K
14:19 22.07 22.07 22.07 22.07 1.0K
14:20 22.07 22.07 22.07 22.07 1.2K
14:22 22.07 22.07 22.07 22.07 0.4K
14:23 22.07 22.07 22.07 22.07 1.0K
14:24 22.06 22.06 22.06 22.06 1.4K
14:25 22.07 22.07 22.07 22.07 0.5K
14:26 22.06 22.06 22.06 22.06 1.2K
14:28 22.06 22.06 22.06 22.06 2.7K
14:30 22.07 22.07 22.07 22.07 1.6K
14:34 22.07 22.07 22.06 22.06 2.1K
14:36 22.06 22.06 22.06 22.06 4.3K
14:38 22.06 22.06 22.06 22.06 0.4K
14:39 22.06 22.07 22.06 22.07 1.9K
14:40 22.06 22.06 22.06 22.06 1.9K
14:42 22.04 22.04 22.04 22.04 0.7K
14:43 22.03 22.03 22.03 22.03 0.1K
14:44 22.03 22.03 22.03 22.03 1.8K
14:46 22.04 22.06 22.04 22.06 7.3K
14:49 22.08 22.09 22.08 22.09 0.9K
14:50 22.10 22.10 22.10 22.10 1.1K
14:51 22.09 22.09 22.09 22.09 1.6K
14:53 22.10 22.10 22.10 22.10 1.0K
14:55 22.11 22.11 22.11 22.11 1.5K
14:57 22.12 22.12 22.10 22.10 6.0K
14:58 22.10 22.10 22.10 22.10 1.6K
14:59 22.08 22.08 22.08 22.08 0.4K
15:00 22.08 22.08 22.08 22.08 1.8K
15:01 22.09 22.09 22.09 22.09 4.3K
15:04 22.08 22.08 22.07 22.07 0.4K
15:05 22.08 22.08 22.07 22.08 1.8K
15:06 22.08 22.08 22.06 22.06 4.5K
15:07 22.06 22.06 22.06 22.06 0.5K
15:08 22.05 22.07 22.05 22.07 2.0K
15:10 22.06 22.06 22.06 22.06 1.4K
15:14 22.06 22.06 22.06 22.06 1.3K
15:15 22.06 22.07 22.06 22.07 4.4K
15:17 22.08 22.09 22.08 22.09 1.2K
15:18 22.09 22.10 22.09 22.10 2.5K
15:19 22.09 22.09 22.09 22.09 0.7K
15:20 22.09 22.09 22.08 22.08 0.7K
15:21 22.08 22.08 22.08 22.08 0.3K
15:23 22.07 22.07 22.07 22.07 0.5K
15:24 22.08 22.08 22.08 22.08 0.6K
15:26 22.07 22.07 22.07 22.07 1.8K
15:27 22.08 22.08 22.08 22.08 4.8K
15:29 22.08 22.08 22.07 22.08 1.9K
15:30 22.08 22.08 22.08 22.08 2.5K
15:32 22.09 22.09 22.09 22.09 0.6K
15:33 22.09 22.10 22.09 22.10 1.9K
15:34 22.08 22.08 22.08 22.08 0.5K
15:35 22.09 22.09 22.09 22.09 1.9K
15:36 22.09 22.09 22.09 22.09 1.0K
15:37 22.09 22.09 22.09 22.09 0.7K
15:38 22.09 22.09 22.09 22.09 1.0K
15:39 22.09 22.09 22.09 22.09 1.6K
15:40 22.10 22.11 22.10 22.11 1.6K
15:41 22.12 22.12 22.12 22.12 0.6K
15:42 22.12 22.13 22.12 22.13 1.9K
15:43 22.12 22.12 22.12 22.12 1.8K
15:44 22.12 22.12 22.12 22.12 0.4K
15:45 22.11 22.13 22.11 22.13 3.7K
15:46 22.13 22.13 22.13 22.13 1.1K
15:47 22.12 22.13 22.12 22.12 0.9K
15:48 22.13 22.14 22.13 22.13 4.4K
15:49 22.13 22.13 22.11 22.11 11.0K
15:50 22.10 22.10 22.10 22.10 1.9K
15:51 22.10 22.10 22.10 22.10 0.8K
15:52 22.10 22.10 22.10 22.10 1.7K
15:53 22.10 22.10 22.10 22.10 2.6K
15:54 22.10 22.12 22.10 22.12 14.1K
15:55 22.11 22.11 22.11 22.11 4.6K
15:56 22.12 22.13 22.12 22.13 7.6K
15:57 22.12 22.12 22.11 22.12 7.5K
15:58 22.12 22.12 22.11 22.11 7.1K
15:59 22.11 22.12 22.09 22.10 107.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available