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 21.45 21.47 21.45 21.46 10.1K
09:31 21.48 21.48 21.48 21.48 3.4K
09:34 21.58 21.58 21.58 21.58 0.3K
09:35 21.60 21.60 21.60 21.60 3.2K
09:37 21.65 21.65 21.65 21.65 3.2K
09:39 21.65 21.67 21.65 21.67 2.9K
09:41 21.62 21.62 21.62 21.62 1.8K
09:43 21.65 21.66 21.65 21.66 0.5K
09:44 21.68 21.72 21.68 21.71 29.5K
09:45 21.70 21.76 21.70 21.76 7.4K
09:46 21.74 21.74 21.71 21.72 6.1K
09:47 21.74 21.74 21.74 21.74 1.5K
09:48 21.75 21.75 21.74 21.74 0.9K
09:49 21.73 21.74 21.73 21.74 3.1K
09:50 21.76 21.76 21.76 21.76 1.6K
09:51 21.76 21.76 21.74 21.74 1.4K
09:52 21.77 21.77 21.77 21.77 2.5K
09:53 21.80 21.80 21.80 21.80 0.8K
09:54 21.80 21.83 21.80 21.81 2.3K
09:55 21.82 21.84 21.82 21.84 1.5K
09:56 21.83 21.84 21.83 21.84 3.3K
09:58 21.79 21.79 21.79 21.79 0.3K
09:59 21.80 21.80 21.80 21.80 1.5K
10:00 21.81 21.81 21.81 21.81 2.8K
10:01 21.80 21.80 21.80 21.80 0.8K
10:02 21.82 21.82 21.82 21.82 2.0K
10:03 21.82 21.83 21.82 21.83 3.3K
10:04 21.81 21.81 21.78 21.78 7.5K
10:05 21.78 21.78 21.78 21.78 3.7K
10:07 21.77 21.77 21.77 21.77 0.7K
10:08 21.78 21.78 21.77 21.78 2.0K
10:09 21.75 21.75 21.75 21.75 2.1K
10:12 21.74 21.74 21.74 21.74 0.8K
10:13 21.75 21.75 21.74 21.74 1.9K
10:14 21.72 21.72 21.72 21.72 3.8K
10:16 21.74 21.74 21.74 21.74 0.6K
10:17 21.75 21.75 21.73 21.73 1.6K
10:18 21.71 21.71 21.69 21.69 3.9K
10:19 21.68 21.68 21.68 21.68 7.1K
10:20 21.68 21.68 21.68 21.68 0.5K
10:21 21.70 21.71 21.70 21.71 1.9K
10:23 21.73 21.73 21.73 21.73 0.9K
10:24 21.74 21.74 21.73 21.73 2.6K
10:25 21.70 21.70 21.70 21.70 1.8K
10:26 21.70 21.70 21.69 21.69 2.6K
10:27 21.67 21.67 21.67 21.67 2.5K
10:28 21.69 21.70 21.69 21.69 3.7K
10:29 21.68 21.68 21.68 21.68 2.4K
10:30 21.68 21.68 21.68 21.68 1.0K
10:31 21.67 21.68 21.67 21.68 3.9K
10:32 21.67 21.67 21.66 21.66 2.3K
10:34 21.65 21.65 21.65 21.65 0.3K
10:35 21.65 21.66 21.65 21.65 1.1K
10:36 21.65 21.65 21.64 21.64 1.0K
10:37 21.65 21.65 21.64 21.64 4.0K
10:38 21.63 21.63 21.63 21.63 0.5K
10:39 21.64 21.65 21.64 21.65 1.2K
10:40 21.64 21.64 21.63 21.63 1.9K
10:41 21.61 21.62 21.61 21.62 3.4K
10:42 21.61 21.61 21.60 21.61 1.5K
10:43 21.59 21.60 21.59 21.59 3.4K
10:44 21.58 21.58 21.58 21.58 0.5K
10:45 21.58 21.58 21.58 21.58 0.9K
10:46 21.58 21.58 21.58 21.58 3.6K
10:47 21.58 21.58 21.57 21.57 13.2K
10:48 21.56 21.56 21.56 21.56 0.6K
10:49 21.56 21.58 21.56 21.58 3.7K
10:50 21.60 21.61 21.59 21.61 8.0K
10:52 21.60 21.60 21.60 21.60 2.5K
10:53 21.63 21.63 21.62 21.62 3.8K
10:54 21.63 21.63 21.61 21.61 2.9K
10:56 21.61 21.61 21.59 21.59 0.8K
10:57 21.59 21.60 21.59 21.60 4.6K
10:58 21.59 21.59 21.59 21.59 0.1K
10:59 21.60 21.60 21.60 21.60 1.8K
11:00 21.58 21.58 21.58 21.58 4.2K
11:01 21.57 21.57 21.56 21.56 2.6K
11:02 21.55 21.55 21.54 21.54 1.4K
11:03 21.54 21.54 21.54 21.54 3.3K
11:04 21.54 21.54 21.54 21.54 4.6K
11:05 21.55 21.55 21.55 21.55 3.3K
11:06 21.57 21.57 21.57 21.57 5.1K
11:08 21.57 21.57 21.57 21.57 1.4K
11:09 21.57 21.57 21.57 21.57 2.5K
11:10 21.60 21.60 21.60 21.60 0.8K
11:11 21.60 21.60 21.60 21.60 0.4K
11:12 21.60 21.62 21.59 21.62 8.8K
11:13 21.62 21.62 21.62 21.62 0.1K
11:14 21.61 21.62 21.61 21.62 7.5K
11:15 21.62 21.62 21.62 21.62 2.2K
11:16 21.61 21.62 21.61 21.62 3.3K
11:17 21.62 21.62 21.62 21.62 1.3K
11:18 21.63 21.64 21.63 21.64 2.3K
11:19 21.64 21.65 21.64 21.65 2.4K
11:20 21.65 21.65 21.65 21.65 3.5K
11:21 21.65 21.68 21.65 21.68 6.2K
11:22 21.68 21.69 21.68 21.69 2.3K
11:23 21.70 21.70 21.69 21.69 11.8K
11:24 21.70 21.70 21.69 21.69 3.0K
11:25 21.69 21.69 21.69 21.69 3.0K
11:26 21.69 21.69 21.69 21.69 5.4K
11:29 21.71 21.72 21.71 21.72 1.7K
11:30 21.71 21.71 21.71 21.71 3.3K
11:31 21.71 21.71 21.71 21.71 1.7K
11:32 21.71 21.71 21.70 21.70 1.7K
11:33 21.70 21.70 21.70 21.70 1.5K
11:34 21.70 21.71 21.70 21.71 1.8K
11:35 21.72 21.72 21.72 21.72 2.1K
11:37 21.69 21.69 21.68 21.69 1.8K
11:38 21.69 21.69 21.68 21.68 1.8K
11:40 21.69 21.69 21.68 21.68 2.8K
11:43 21.69 21.69 21.69 21.69 1.0K
11:45 21.69 21.69 21.68 21.68 5.3K
11:47 21.69 21.69 21.69 21.69 1.0K
11:48 21.69 21.69 21.69 21.69 0.1K
11:49 21.68 21.68 21.68 21.68 0.5K
11:50 21.68 21.68 21.68 21.68 0.8K
11:51 21.69 21.69 21.69 21.69 0.3K
11:52 21.68 21.70 21.68 21.70 1.5K
11:55 21.69 21.69 21.68 21.68 2.1K
11:56 21.68 21.68 21.68 21.68 1.6K
11:57 21.68 21.68 21.68 21.68 2.2K
11:58 21.68 21.69 21.68 21.69 3.7K
11:59 21.69 21.69 21.69 21.69 3.3K
12:01 21.70 21.70 21.70 21.70 2.0K
12:02 21.70 21.70 21.70 21.70 0.6K
12:04 21.73 21.73 21.73 21.73 19.6K
12:05 21.75 21.75 21.74 21.74 3.3K
12:06 21.74 21.74 21.74 21.74 0.9K
12:07 21.75 21.75 21.75 21.75 0.6K
12:08 21.73 21.73 21.73 21.73 1.8K
12:12 21.72 21.72 21.72 21.72 1.7K
12:13 21.73 21.73 21.73 21.73 9.6K
12:16 21.74 21.74 21.74 21.74 1.7K
12:17 21.73 21.73 21.73 21.73 1.7K
12:18 21.74 21.74 21.74 21.74 4.1K
12:19 21.74 21.74 21.74 21.74 0.1K
12:20 21.73 21.74 21.73 21.73 2.8K
12:21 21.73 21.73 21.73 21.73 0.3K
12:22 21.72 21.72 21.72 21.72 8.7K
12:23 21.73 21.73 21.72 21.72 1.8K
12:24 21.72 21.72 21.72 21.72 8.7K
12:25 21.73 21.73 21.72 21.72 16.4K
12:26 21.69 21.69 21.69 21.69 2.8K
12:27 21.69 21.71 21.69 21.70 13.8K
12:28 21.68 21.68 21.68 21.68 1.2K
12:29 21.69 21.69 21.69 21.69 1.5K
12:30 21.68 21.69 21.68 21.69 1.2K
12:31 21.69 21.71 21.69 21.71 8.8K
12:32 21.72 21.72 21.70 21.70 12.0K
12:34 21.69 21.69 21.69 21.69 2.4K
12:36 21.70 21.70 21.70 21.70 2.7K
12:38 21.70 21.71 21.70 21.70 1.8K
12:39 21.72 21.72 21.72 21.72 11.2K
12:40 21.72 21.72 21.70 21.70 24.7K
12:41 21.71 21.71 21.70 21.70 0.3K
12:42 21.70 21.70 21.70 21.70 0.8K
12:43 21.71 21.72 21.71 21.71 4.9K
12:44 21.70 21.71 21.70 21.71 3.2K
12:46 21.72 21.72 21.72 21.72 3.9K
12:48 21.74 21.75 21.74 21.75 4.9K
12:49 21.74 21.75 21.74 21.75 2.4K
12:50 21.74 21.75 21.74 21.74 5.8K
12:51 21.74 21.74 21.74 21.74 14.8K
12:52 21.74 21.74 21.73 21.73 6.6K
12:53 21.72 21.72 21.72 21.72 1.1K
12:54 21.72 21.72 21.72 21.72 0.3K
12:55 21.72 21.74 21.72 21.74 9.9K
12:56 21.74 21.75 21.74 21.75 7.3K
12:57 21.75 21.75 21.75 21.75 4.6K
12:58 21.75 21.75 21.74 21.74 32.6K
12:59 21.73 21.75 21.73 21.75 17.1K
13:00 21.75 21.75 21.75 21.75 26.9K
15:59 21.74 21.74 21.74 21.74 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available