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 21.77 21.77 21.71 21.71 17.4K
09:31 21.72 21.73 21.69 21.69 10.6K
09:32 21.67 21.71 21.67 21.68 11.4K
09:33 21.66 21.69 21.66 21.67 10.8K
09:34 21.61 21.62 21.57 21.57 3.8K
09:35 21.59 21.59 21.55 21.55 4.7K
09:36 21.55 21.55 21.55 21.55 1.4K
09:37 21.55 21.56 21.55 21.56 1.2K
09:38 21.52 21.53 21.52 21.53 4.3K
09:39 21.53 21.53 21.53 21.53 1.1K
09:40 21.50 21.51 21.50 21.51 9.6K
09:41 21.51 21.51 21.50 21.50 4.8K
09:42 21.51 21.51 21.47 21.47 3.3K
09:43 21.48 21.48 21.48 21.48 0.3K
09:44 21.47 21.48 21.47 21.47 7.7K
09:45 21.47 21.47 21.42 21.42 5.5K
09:46 21.41 21.41 21.38 21.38 4.4K
09:47 21.36 21.36 21.36 21.36 0.9K
09:48 21.36 21.36 21.36 21.36 16.2K
09:49 21.35 21.35 21.31 21.31 5.9K
09:50 21.31 21.33 21.31 21.33 5.0K
09:52 21.30 21.30 21.29 21.29 1.0K
09:53 21.28 21.28 21.27 21.27 2.5K
09:54 21.31 21.33 21.31 21.33 7.8K
09:55 21.33 21.34 21.33 21.34 27.2K
09:57 21.35 21.35 21.35 21.35 4.6K
09:59 21.34 21.36 21.34 21.36 0.7K
10:00 21.38 21.40 21.37 21.37 8.2K
10:01 21.35 21.35 21.35 21.35 1.4K
10:02 21.33 21.33 21.33 21.33 2.8K
10:05 21.28 21.31 21.28 21.31 9.4K
10:06 21.30 21.32 21.29 21.29 8.6K
10:07 21.29 21.29 21.24 21.24 6.1K
10:08 21.25 21.25 21.24 21.24 1.8K
10:09 21.23 21.23 21.19 21.19 3.3K
10:10 21.19 21.21 21.19 21.21 6.2K
10:11 21.22 21.22 21.22 21.22 1.6K
10:12 21.26 21.26 21.21 21.23 54.0K
10:13 21.23 21.24 21.23 21.24 1.5K
10:14 21.22 21.22 21.20 21.21 4.0K
10:15 21.21 21.21 21.20 21.20 3.8K
10:17 21.21 21.21 21.21 21.21 5.7K
10:18 21.21 21.21 21.20 21.20 2.6K
10:19 21.20 21.21 21.20 21.21 1.9K
10:20 21.22 21.25 21.22 21.25 5.4K
10:22 21.24 21.25 21.23 21.23 9.7K
10:24 21.20 21.20 21.19 21.20 3.5K
10:25 21.20 21.20 21.19 21.19 1.6K
10:26 21.19 21.20 21.19 21.20 10.9K
10:27 21.20 21.22 21.19 21.22 4.4K
10:28 21.20 21.20 21.16 21.16 3.5K
10:29 21.18 21.18 21.18 21.18 1.3K
10:30 21.19 21.19 21.19 21.19 2.6K
10:31 21.19 21.20 21.19 21.19 3.1K
10:32 21.19 21.19 21.12 21.15 9.2K
10:33 21.15 21.15 21.11 21.11 8.8K
10:34 21.13 21.14 21.13 21.14 7.1K
10:35 21.14 21.14 21.14 21.14 4.3K
10:36 21.11 21.11 21.11 21.11 0.7K
10:37 21.13 21.13 21.13 21.13 1.1K
10:39 21.15 21.15 21.15 21.15 2.6K
10:40 21.14 21.14 21.12 21.12 1.8K
10:41 21.11 21.12 21.11 21.12 3.6K
10:43 21.11 21.11 21.10 21.10 3.4K
10:45 21.11 21.11 21.11 21.11 1.0K
10:46 21.12 21.12 21.12 21.12 1.1K
10:47 21.12 21.12 21.12 21.12 1.7K
10:48 21.11 21.11 21.08 21.08 3.4K
10:49 21.08 21.08 21.08 21.08 3.6K
10:50 21.08 21.08 21.04 21.04 3.0K
10:51 21.05 21.09 21.05 21.09 3.8K
10:52 21.09 21.10 21.09 21.10 1.9K
10:53 21.11 21.13 21.11 21.12 3.0K
10:54 21.12 21.12 21.07 21.07 20.9K
10:55 21.09 21.09 21.09 21.09 2.1K
10:56 21.10 21.11 21.10 21.10 1.4K
10:57 21.11 21.13 21.11 21.13 8.2K
10:58 21.14 21.14 21.14 21.14 0.7K
10:59 21.14 21.14 21.14 21.14 1.1K
11:00 21.13 21.14 21.13 21.13 4.7K
11:01 21.12 21.13 21.12 21.13 4.5K
11:02 21.13 21.13 21.12 21.13 4.0K
11:03 21.14 21.14 21.14 21.14 1.9K
11:04 21.16 21.24 21.16 21.24 13.7K
11:05 21.24 21.30 21.23 21.29 21.7K
11:06 21.29 21.31 21.29 21.31 6.0K
11:07 21.31 21.31 21.27 21.28 6.8K
11:08 21.28 21.29 21.28 21.29 1.9K
11:09 21.29 21.29 21.29 21.29 4.0K
11:10 21.28 21.29 21.28 21.29 1.8K
11:11 21.28 21.30 21.28 21.30 5.4K
11:12 21.28 21.29 21.28 21.29 2.8K
11:13 21.30 21.31 21.30 21.31 3.9K
11:15 21.30 21.32 21.30 21.32 10.0K
11:16 21.32 21.32 21.31 21.31 1.0K
11:17 21.27 21.32 21.27 21.31 18.5K
11:18 21.30 21.31 21.30 21.31 1.7K
11:19 21.30 21.30 21.30 21.30 2.8K
11:20 21.30 21.30 21.30 21.30 1.3K
11:21 21.30 21.32 21.30 21.32 1.8K
11:22 21.31 21.32 21.31 21.31 2.8K
11:23 21.31 21.31 21.31 21.31 3.7K
11:24 21.32 21.33 21.32 21.33 1.1K
11:25 21.33 21.35 21.33 21.34 2.1K
11:26 21.35 21.35 21.35 21.35 0.9K
11:27 21.35 21.35 21.35 21.35 0.8K
11:28 21.36 21.36 21.36 21.36 2.1K
11:29 21.35 21.36 21.35 21.36 5.0K
11:30 21.35 21.35 21.35 21.35 1.2K
11:31 21.36 21.36 21.36 21.36 2.0K
11:32 21.36 21.36 21.33 21.33 4.1K
11:33 21.33 21.33 21.32 21.33 4.4K
11:34 21.31 21.31 21.31 21.31 3.7K
11:36 21.31 21.32 21.31 21.32 1.5K
11:38 21.30 21.30 21.29 21.29 2.5K
11:39 21.30 21.30 21.30 21.30 0.6K
11:40 21.31 21.32 21.31 21.31 2.8K
11:41 21.30 21.30 21.30 21.30 0.6K
11:42 21.30 21.30 21.30 21.30 12.2K
11:43 21.31 21.31 21.31 21.31 3.1K
11:44 21.31 21.31 21.31 21.31 0.2K
11:45 21.30 21.32 21.30 21.32 4.2K
11:46 21.32 21.32 21.32 21.32 2.0K
11:47 21.34 21.34 21.34 21.34 0.7K
11:48 21.35 21.35 21.35 21.35 1.9K
11:50 21.27 21.27 21.27 21.27 2.4K
11:53 21.24 21.24 21.24 21.24 4.6K
11:56 21.22 21.24 21.22 21.24 10.2K
11:57 21.23 21.23 21.23 21.23 1.9K
11:59 21.22 21.22 21.22 21.22 0.8K
12:00 21.19 21.19 21.18 21.18 1.7K
12:01 21.16 21.18 21.16 21.17 7.7K
12:02 21.16 21.16 21.16 21.16 0.2K
12:03 21.16 21.18 21.16 21.18 3.1K
12:04 21.17 21.17 21.17 21.17 0.5K
12:05 21.18 21.21 21.18 21.21 1.3K
12:06 21.21 21.22 21.21 21.22 1.1K
12:08 21.22 21.23 21.22 21.23 1.8K
12:09 21.23 21.23 21.23 21.23 0.6K
12:10 21.22 21.22 21.22 21.22 1.3K
12:11 21.23 21.23 21.23 21.23 0.5K
12:12 21.23 21.23 21.21 21.21 2.6K
12:13 21.23 21.23 21.22 21.22 0.9K
12:14 21.20 21.20 21.20 21.20 1.5K
12:16 21.21 21.21 21.21 21.21 1.9K
12:17 21.23 21.23 21.23 21.23 0.5K
12:18 21.23 21.23 21.23 21.23 1.4K
12:20 21.24 21.24 21.23 21.23 6.8K
12:21 21.23 21.23 21.23 21.23 0.3K
12:22 21.23 21.23 21.23 21.23 0.9K
12:23 21.24 21.25 21.24 21.25 2.7K
12:25 21.23 21.24 21.23 21.24 1.4K
12:27 21.24 21.24 21.24 21.24 1.2K
12:28 21.24 21.24 21.24 21.24 0.6K
12:29 21.24 21.30 21.24 21.30 7.0K
12:30 21.28 21.29 21.28 21.29 0.3K
12:31 21.29 21.29 21.28 21.28 2.0K
12:32 21.29 21.31 21.29 21.31 5.8K
12:33 21.32 21.32 21.32 21.32 0.6K
12:34 21.32 21.32 21.30 21.30 1.7K
12:35 21.30 21.30 21.30 21.30 0.4K
12:36 21.29 21.29 21.29 21.29 2.4K
12:38 21.29 21.30 21.29 21.30 0.2K
12:39 21.31 21.31 21.31 21.31 1.5K
12:41 21.32 21.32 21.32 21.32 2.2K
12:43 21.32 21.32 21.32 21.32 0.5K
12:45 21.32 21.32 21.32 21.32 1.6K
12:47 21.32 21.32 21.32 21.32 0.9K
12:48 21.32 21.32 21.32 21.32 1.5K
12:49 21.32 21.33 21.32 21.33 0.4K
12:50 21.32 21.32 21.32 21.32 0.7K
12:51 21.33 21.33 21.33 21.33 0.4K
12:52 21.33 21.33 21.33 21.33 0.8K
12:53 21.35 21.36 21.35 21.36 6.7K
12:54 21.36 21.37 21.36 21.37 1.5K
12:55 21.38 21.38 21.38 21.38 0.9K
12:56 21.38 21.38 21.38 21.38 0.9K
12:57 21.37 21.37 21.37 21.37 1.6K
12:59 21.37 21.37 21.37 21.37 1.8K
13:00 21.36 21.36 21.36 21.36 0.9K
13:01 21.35 21.35 21.35 21.35 1.0K
13:03 21.37 21.37 21.37 21.37 0.5K
13:05 21.38 21.38 21.38 21.38 1.6K
13:06 21.42 21.42 21.42 21.42 1.2K
13:08 21.42 21.42 21.42 21.42 1.5K
13:09 21.40 21.41 21.40 21.41 0.8K
13:11 21.40 21.40 21.40 21.40 1.1K
13:12 21.39 21.39 21.39 21.39 1.0K
13:13 21.40 21.40 21.40 21.40 0.9K
13:15 21.41 21.42 21.41 21.42 1.0K
13:16 21.42 21.44 21.42 21.44 3.0K
13:19 21.44 21.44 21.44 21.44 0.2K
13:20 21.44 21.44 21.44 21.44 0.7K
13:21 21.44 21.44 21.44 21.44 0.6K
13:22 21.43 21.43 21.43 21.43 0.7K
13:23 21.42 21.42 21.42 21.42 0.9K
13:24 21.43 21.43 21.43 21.43 1.8K
13:25 21.43 21.43 21.43 21.43 0.1K
13:26 21.43 21.43 21.43 21.43 1.0K
13:28 21.44 21.44 21.44 21.44 0.8K
13:30 21.44 21.44 21.43 21.43 0.9K
13:31 21.42 21.42 21.42 21.42 0.4K
13:32 21.43 21.45 21.43 21.45 2.5K
13:33 21.45 21.45 21.45 21.45 0.4K
13:35 21.45 21.45 21.44 21.45 2.3K
13:36 21.46 21.46 21.46 21.46 1.1K
13:40 21.47 21.47 21.47 21.47 0.4K
13:41 21.46 21.46 21.46 21.46 0.3K
13:42 21.45 21.45 21.43 21.43 1.4K
13:43 21.44 21.44 21.44 21.44 1.1K
13:45 21.43 21.43 21.43 21.43 0.6K
13:46 21.43 21.43 21.43 21.43 0.7K
13:47 21.41 21.42 21.41 21.42 1.3K
13:48 21.43 21.43 21.43 21.43 0.8K
13:49 21.42 21.42 21.42 21.42 1.2K
13:51 21.41 21.41 21.40 21.40 5.4K
13:52 21.39 21.39 21.38 21.38 1.1K
13:54 21.39 21.39 21.39 21.39 0.4K
13:55 21.39 21.40 21.39 21.40 1.1K
13:57 21.39 21.39 21.39 21.39 1.0K
14:01 21.38 21.38 21.38 21.38 2.0K
14:04 21.37 21.37 21.37 21.37 0.6K
14:05 21.36 21.38 21.36 21.38 1.2K
14:06 21.38 21.38 21.37 21.37 0.8K
14:07 21.36 21.36 21.36 21.36 0.5K
14:09 21.36 21.36 21.36 21.36 0.3K
14:10 21.36 21.36 21.36 21.36 1.1K
14:11 21.37 21.37 21.37 21.37 0.6K
14:12 21.38 21.38 21.38 21.38 1.8K
14:13 21.36 21.36 21.36 21.36 0.1K
14:14 21.36 21.38 21.36 21.38 2.8K
14:15 21.39 21.39 21.38 21.38 2.5K
14:18 21.36 21.36 21.36 21.36 1.0K
14:20 21.35 21.35 21.35 21.35 0.9K
14:22 21.33 21.33 21.33 21.33 1.2K
14:23 21.33 21.33 21.33 21.33 3.3K
14:29 21.30 21.30 21.30 21.30 1.1K
14:30 21.30 21.30 21.30 21.30 1.0K
14:31 21.30 21.30 21.30 21.30 1.3K
14:32 21.29 21.29 21.29 21.29 0.3K
14:33 21.29 21.29 21.29 21.29 2.0K
14:34 21.29 21.29 21.29 21.29 6.9K
14:35 21.28 21.29 21.28 21.29 0.6K
14:36 21.29 21.29 21.29 21.29 1.0K
14:37 21.29 21.29 21.29 21.29 0.5K
14:38 21.30 21.30 21.30 21.30 0.3K
14:40 21.30 21.30 21.30 21.30 0.2K
14:41 21.29 21.29 21.29 21.29 0.4K
14:43 21.29 21.29 21.29 21.29 0.8K
14:44 21.29 21.31 21.29 21.30 7.9K
14:46 21.31 21.31 21.31 21.31 0.5K
14:47 21.31 21.32 21.31 21.32 3.2K
14:49 21.35 21.35 21.35 21.35 0.8K
14:50 21.35 21.36 21.35 21.36 8.7K
14:51 21.36 21.39 21.36 21.39 2.6K
14:52 21.39 21.39 21.39 21.39 3.7K
14:54 21.37 21.37 21.37 21.37 7.8K
14:58 21.33 21.33 21.33 21.33 2.2K
14:59 21.33 21.34 21.33 21.34 5.6K
15:00 21.33 21.33 21.32 21.32 1.1K
15:01 21.33 21.33 21.33 21.33 7.7K
15:02 21.34 21.34 21.34 21.34 3.3K
15:03 21.32 21.32 21.32 21.32 3.9K
15:04 21.33 21.33 21.33 21.33 0.6K
15:06 21.32 21.32 21.32 21.32 1.9K
15:12 21.33 21.34 21.33 21.34 2.8K
15:13 21.34 21.34 21.34 21.34 2.2K
15:14 21.34 21.34 21.34 21.34 1.2K
15:15 21.34 21.34 21.34 21.34 0.3K
15:16 21.34 21.34 21.34 21.34 0.6K
15:17 21.34 21.34 21.34 21.34 2.5K
15:18 21.35 21.35 21.35 21.35 1.0K
15:21 21.33 21.34 21.33 21.34 5.1K
15:23 21.32 21.33 21.32 21.33 2.2K
15:24 21.32 21.32 21.32 21.32 0.2K
15:26 21.33 21.33 21.33 21.33 1.8K
15:29 21.33 21.33 21.33 21.33 0.3K
15:30 21.34 21.35 21.34 21.35 2.2K
15:31 21.35 21.35 21.35 21.35 0.9K
15:32 21.33 21.34 21.33 21.34 1.3K
15:33 21.34 21.34 21.34 21.34 1.9K
15:35 21.33 21.34 21.33 21.34 0.6K
15:36 21.34 21.34 21.33 21.33 1.8K
15:37 21.33 21.33 21.33 21.33 0.9K
15:38 21.33 21.33 21.33 21.33 0.6K
15:39 21.33 21.33 21.33 21.33 0.1K
15:40 21.33 21.33 21.33 21.33 4.9K
15:41 21.33 21.33 21.32 21.32 7.5K
15:42 21.32 21.33 21.32 21.32 1.9K
15:43 21.31 21.32 21.31 21.32 1.1K
15:44 21.32 21.32 21.32 21.32 2.1K
15:45 21.32 21.32 21.31 21.31 1.7K
15:46 21.32 21.32 21.32 21.32 7.6K
15:47 21.31 21.32 21.31 21.31 16.3K
15:48 21.32 21.32 21.31 21.31 1.7K
15:49 21.32 21.32 21.31 21.32 8.8K
15:50 21.31 21.31 21.30 21.30 8.8K
15:51 21.29 21.30 21.29 21.30 9.5K
15:52 21.30 21.31 21.30 21.30 9.0K
15:53 21.30 21.31 21.30 21.30 6.9K
15:54 21.30 21.32 21.29 21.29 22.1K
15:55 21.29 21.30 21.29 21.29 5.7K
15:56 21.30 21.30 21.30 21.30 3.3K
15:57 21.30 21.30 21.29 21.29 8.5K
15:58 21.29 21.29 21.28 21.28 31.4K
15:59 21.28 21.31 21.28 21.31 151.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available