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 21.58 21.62 21.58 21.62 16.2K
09:31 21.60 21.62 21.60 21.62 1.0K
09:32 21.64 21.64 21.64 21.64 0.4K
09:34 21.63 21.63 21.62 21.62 1.7K
09:35 21.63 21.63 21.62 21.62 1.2K
09:36 21.64 21.64 21.64 21.64 2.7K
09:37 21.64 21.64 21.64 21.64 0.3K
09:38 21.62 21.62 21.61 21.62 6.4K
09:39 21.60 21.60 21.60 21.60 1.9K
09:40 21.59 21.59 21.59 21.59 0.8K
09:44 21.61 21.61 21.61 21.61 3.1K
09:45 21.63 21.63 21.63 21.63 0.7K
09:46 21.62 21.62 21.62 21.62 2.7K
09:47 21.60 21.60 21.59 21.60 2.1K
09:48 21.57 21.59 21.55 21.59 7.5K
09:49 21.58 21.58 21.58 21.58 2.8K
09:50 21.56 21.56 21.53 21.54 5.9K
09:51 21.54 21.54 21.54 21.54 1.1K
09:52 21.55 21.55 21.55 21.55 1.7K
09:54 21.54 21.54 21.51 21.51 3.2K
09:55 21.50 21.50 21.50 21.50 0.4K
09:56 21.50 21.50 21.50 21.50 1.1K
09:57 21.49 21.49 21.49 21.49 1.1K
09:58 21.48 21.48 21.46 21.46 3.0K
09:59 21.44 21.44 21.44 21.44 0.4K
10:00 21.45 21.45 21.42 21.43 8.4K
10:01 21.41 21.41 21.41 21.41 2.7K
10:02 21.40 21.40 21.40 21.40 1.2K
10:03 21.39 21.39 21.36 21.36 2.3K
10:04 21.36 21.36 21.33 21.34 4.4K
10:07 21.37 21.37 21.35 21.35 3.4K
10:08 21.34 21.34 21.33 21.34 6.5K
10:09 21.34 21.36 21.34 21.36 1.7K
10:10 21.36 21.36 21.34 21.34 1.8K
10:11 21.34 21.35 21.34 21.35 2.4K
10:13 21.36 21.36 21.36 21.36 0.5K
10:14 21.36 21.36 21.36 21.36 4.8K
10:15 21.37 21.39 21.37 21.39 2.8K
10:16 21.39 21.40 21.39 21.40 1.6K
10:17 21.37 21.37 21.37 21.37 0.5K
10:18 21.38 21.40 21.38 21.40 2.2K
10:19 21.38 21.39 21.37 21.39 3.8K
10:20 21.37 21.39 21.37 21.37 4.0K
10:21 21.37 21.38 21.37 21.37 2.5K
10:22 21.37 21.37 21.37 21.37 1.8K
10:23 21.38 21.38 21.38 21.38 0.3K
10:24 21.39 21.39 21.39 21.39 0.6K
10:25 21.39 21.39 21.39 21.39 0.2K
10:26 21.38 21.38 21.37 21.37 2.8K
10:27 21.37 21.37 21.37 21.37 0.9K
10:28 21.36 21.36 21.36 21.36 0.1K
10:29 21.36 21.38 21.36 21.38 1.0K
10:30 21.37 21.39 21.37 21.39 1.4K
10:32 21.38 21.39 21.38 21.39 2.2K
10:33 21.38 21.39 21.38 21.39 5.2K
10:34 21.42 21.42 21.41 21.41 6.9K
10:35 21.43 21.43 21.43 21.43 1.2K
10:36 21.44 21.44 21.44 21.44 1.7K
10:37 21.41 21.41 21.40 21.40 3.4K
10:38 21.40 21.40 21.40 21.40 1.9K
10:39 21.40 21.40 21.40 21.40 0.6K
10:40 21.40 21.40 21.40 21.40 0.3K
10:41 21.41 21.42 21.41 21.41 3.0K
10:42 21.41 21.41 21.37 21.37 2.5K
10:43 21.39 21.39 21.38 21.38 5.1K
10:44 21.38 21.38 21.38 21.38 0.5K
10:45 21.37 21.41 21.37 21.41 3.2K
10:46 21.42 21.42 21.37 21.39 18.9K
10:47 21.40 21.40 21.36 21.36 7.1K
10:48 21.36 21.36 21.33 21.33 7.8K
10:49 21.34 21.34 21.32 21.34 3.8K
10:50 21.34 21.34 21.33 21.33 2.3K
10:51 21.32 21.32 21.32 21.32 1.1K
10:52 21.33 21.37 21.33 21.37 2.9K
10:53 21.37 21.37 21.37 21.37 0.4K
10:54 21.36 21.38 21.36 21.38 1.1K
10:55 21.38 21.38 21.38 21.38 2.6K
10:56 21.38 21.40 21.38 21.40 1.3K
10:57 21.39 21.40 21.39 21.39 0.8K
10:58 21.39 21.39 21.39 21.39 0.1K
10:59 21.40 21.40 21.39 21.39 4.9K
11:00 21.37 21.37 21.37 21.37 1.4K
11:01 21.37 21.37 21.36 21.36 1.7K
11:03 21.37 21.37 21.37 21.37 3.8K
11:04 21.35 21.35 21.34 21.34 3.7K
11:05 21.35 21.35 21.34 21.34 3.2K
11:07 21.33 21.33 21.31 21.31 0.5K
11:08 21.31 21.31 21.27 21.27 3.9K
11:09 21.27 21.28 21.27 21.28 6.7K
11:10 21.30 21.31 21.30 21.31 5.1K
11:12 21.32 21.32 21.32 21.32 1.1K
11:13 21.32 21.33 21.32 21.33 4.0K
11:14 21.34 21.34 21.33 21.33 2.9K
11:15 21.33 21.33 21.32 21.32 1.4K
11:16 21.30 21.30 21.29 21.30 2.3K
11:17 21.31 21.31 21.31 21.31 2.7K
11:19 21.27 21.27 21.27 21.27 1.5K
11:21 21.27 21.27 21.27 21.27 5.9K
11:22 21.28 21.28 21.28 21.28 2.0K
11:24 21.29 21.29 21.29 21.29 0.8K
11:25 21.28 21.29 21.26 21.27 6.9K
11:26 21.27 21.27 21.26 21.26 10.0K
11:27 21.24 21.29 21.24 21.29 6.1K
11:28 21.30 21.30 21.30 21.30 1.3K
11:29 21.29 21.29 21.29 21.29 0.7K
11:30 21.31 21.31 21.31 21.31 0.4K
11:31 21.30 21.32 21.30 21.31 4.8K
11:33 21.31 21.31 21.31 21.31 1.0K
11:36 21.32 21.33 21.30 21.30 5.9K
11:37 21.31 21.31 21.31 21.31 1.9K
11:38 21.28 21.29 21.28 21.29 1.0K
11:39 21.28 21.29 21.28 21.29 1.3K
11:41 21.28 21.28 21.28 21.28 0.6K
11:42 21.28 21.29 21.28 21.29 1.4K
11:43 21.29 21.29 21.29 21.29 1.2K
11:46 21.28 21.28 21.28 21.28 4.6K
11:47 21.27 21.27 21.27 21.27 2.3K
11:48 21.27 21.27 21.26 21.27 6.0K
11:49 21.28 21.28 21.28 21.28 1.9K
11:50 21.27 21.27 21.27 21.27 0.9K
11:51 21.27 21.27 21.27 21.27 0.1K
11:52 21.27 21.27 21.27 21.27 3.3K
11:53 21.26 21.26 21.26 21.26 1.4K
11:54 21.27 21.27 21.27 21.27 0.3K
11:55 21.27 21.27 21.26 21.26 4.4K
11:56 21.26 21.26 21.26 21.26 1.2K
11:57 21.26 21.26 21.26 21.26 1.0K
11:58 21.25 21.25 21.25 21.25 1.4K
11:59 21.25 21.26 21.25 21.26 1.1K
12:00 21.25 21.26 21.25 21.26 2.7K
12:01 21.26 21.27 21.26 21.26 1.7K
12:02 21.26 21.26 21.26 21.26 4.5K
12:03 21.26 21.26 21.25 21.25 1.6K
12:04 21.24 21.24 21.24 21.24 2.5K
12:05 21.25 21.25 21.24 21.25 1.9K
12:06 21.24 21.24 21.22 21.22 7.5K
12:07 21.22 21.22 21.22 21.22 0.6K
12:09 21.23 21.23 21.22 21.22 2.3K
12:10 21.22 21.22 21.22 21.22 1.8K
12:12 21.22 21.22 21.22 21.22 0.4K
12:13 21.22 21.22 21.22 21.22 1.0K
12:15 21.22 21.22 21.22 21.22 1.9K
12:16 21.23 21.23 21.23 21.23 0.6K
12:17 21.23 21.23 21.23 21.23 1.3K
12:19 21.22 21.22 21.22 21.22 5.7K
12:20 21.21 21.21 21.21 21.21 1.2K
12:21 21.22 21.22 21.20 21.20 0.8K
12:22 21.19 21.19 21.19 21.19 2.4K
12:23 21.19 21.19 21.19 21.19 0.7K
12:24 21.19 21.19 21.18 21.18 0.5K
12:25 21.19 21.19 21.18 21.19 1.7K
12:26 21.19 21.19 21.19 21.19 1.0K
12:27 21.21 21.21 21.21 21.21 0.1K
12:28 21.20 21.20 21.19 21.20 3.3K
12:29 21.20 21.21 21.20 21.21 1.2K
12:30 21.20 21.20 21.20 21.20 0.7K
12:31 21.19 21.19 21.19 21.19 1.8K
12:32 21.19 21.19 21.19 21.19 3.5K
12:34 21.18 21.18 21.18 21.18 1.6K
12:35 21.17 21.17 21.14 21.14 5.0K
12:36 21.14 21.18 21.14 21.18 4.5K
12:37 21.19 21.19 21.18 21.19 3.4K
12:38 21.18 21.18 21.17 21.18 2.6K
12:39 21.17 21.18 21.17 21.18 1.3K
12:40 21.19 21.19 21.18 21.19 3.8K
12:41 21.19 21.19 21.18 21.18 3.3K
12:42 21.19 21.19 21.18 21.18 1.8K
12:43 21.18 21.18 21.18 21.18 1.5K
12:44 21.15 21.15 21.15 21.15 0.4K
12:45 21.15 21.15 21.15 21.15 0.6K
12:47 21.16 21.16 21.16 21.16 0.2K
12:48 21.17 21.17 21.17 21.17 0.6K
12:49 21.18 21.20 21.18 21.19 3.0K
12:50 21.19 21.20 21.18 21.18 5.1K
12:51 21.18 21.18 21.17 21.17 1.4K
12:52 21.17 21.17 21.17 21.17 0.8K
12:53 21.17 21.17 21.17 21.17 1.3K
12:54 21.16 21.16 21.16 21.16 3.1K
12:55 21.16 21.16 21.16 21.16 0.2K
12:56 21.15 21.15 21.15 21.15 1.9K
12:57 21.13 21.13 21.13 21.13 0.9K
12:58 21.13 21.13 21.12 21.12 1.4K
12:59 21.13 21.13 21.13 21.13 2.9K
13:00 21.14 21.14 21.14 21.14 0.3K
13:01 21.15 21.15 21.14 21.15 5.1K
13:02 21.15 21.15 21.15 21.15 1.2K
13:03 21.14 21.14 21.14 21.14 0.9K
13:04 21.15 21.15 21.14 21.15 2.2K
13:05 21.15 21.15 21.14 21.15 2.2K
13:06 21.14 21.14 21.14 21.14 1.9K
13:07 21.13 21.13 21.13 21.13 1.1K
13:08 21.13 21.13 21.12 21.12 2.0K
13:09 21.12 21.12 21.11 21.11 2.0K
13:10 21.11 21.12 21.11 21.11 0.8K
13:11 21.12 21.12 21.12 21.12 4.5K
13:12 21.11 21.11 21.11 21.11 1.1K
13:13 21.11 21.11 21.10 21.10 7.7K
13:14 21.10 21.11 21.10 21.11 0.9K
13:15 21.11 21.11 21.11 21.11 1.7K
13:16 21.10 21.10 21.10 21.10 0.6K
13:17 21.10 21.10 21.09 21.09 3.4K
13:18 21.09 21.09 21.09 21.09 4.0K
13:21 21.11 21.11 21.10 21.10 1.4K
13:22 21.10 21.10 21.10 21.10 1.7K
13:23 21.11 21.11 21.10 21.10 2.2K
13:24 21.09 21.11 21.09 21.10 3.4K
13:25 21.11 21.11 21.10 21.10 1.2K
13:26 21.10 21.10 21.09 21.09 2.5K
13:27 21.09 21.10 21.09 21.09 1.4K
13:28 21.09 21.10 21.09 21.10 3.5K
13:30 21.11 21.12 21.10 21.10 11.9K
13:31 21.10 21.10 21.09 21.09 1.3K
13:32 21.08 21.09 21.08 21.09 2.6K
13:33 21.10 21.10 21.09 21.09 2.4K
13:34 21.10 21.10 21.10 21.10 1.0K
13:35 21.10 21.10 21.10 21.10 0.3K
13:36 21.12 21.12 21.12 21.12 3.6K
13:39 21.12 21.12 21.12 21.12 1.4K
13:40 21.12 21.12 21.12 21.12 0.8K
13:41 21.12 21.12 21.12 21.12 0.2K
13:42 21.12 21.13 21.12 21.12 3.5K
13:43 21.12 21.13 21.12 21.13 2.9K
13:44 21.13 21.13 21.13 21.13 1.3K
13:47 21.13 21.13 21.12 21.13 11.7K
13:48 21.14 21.15 21.14 21.14 3.9K
13:49 21.15 21.15 21.13 21.13 6.6K
13:50 21.14 21.14 21.14 21.14 0.5K
13:51 21.15 21.16 21.15 21.16 2.4K
13:52 21.15 21.15 21.15 21.15 2.2K
13:53 21.15 21.15 21.14 21.14 1.2K
13:54 21.15 21.15 21.15 21.15 2.3K
13:55 21.13 21.14 21.13 21.14 3.1K
13:56 21.13 21.13 21.13 21.13 0.7K
13:57 21.14 21.14 21.12 21.12 4.1K
13:58 21.13 21.13 21.13 21.13 6.1K
13:59 21.13 21.13 21.13 21.13 1.6K
14:00 21.12 21.12 21.12 21.12 2.9K
14:01 21.12 21.12 21.12 21.12 2.2K
14:02 21.12 21.12 21.12 21.12 1.8K
14:03 21.12 21.12 21.12 21.12 3.3K
14:04 21.12 21.12 21.12 21.12 0.8K
14:05 21.12 21.12 21.11 21.12 2.0K
14:06 21.12 21.12 21.12 21.12 1.5K
14:07 21.13 21.13 21.13 21.13 1.7K
14:08 21.14 21.14 21.14 21.14 2.5K
14:09 21.14 21.14 21.14 21.14 1.8K
14:10 21.13 21.13 21.13 21.13 1.1K
14:11 21.14 21.14 21.13 21.13 1.1K
14:12 21.13 21.13 21.12 21.12 1.7K
14:14 21.12 21.13 21.12 21.13 4.9K
14:15 21.12 21.13 21.12 21.12 3.1K
14:16 21.10 21.10 21.10 21.10 2.0K
14:17 21.10 21.10 21.10 21.10 2.4K
14:18 21.09 21.09 21.09 21.09 1.3K
14:19 21.10 21.10 21.10 21.10 0.7K
14:20 21.11 21.11 21.11 21.11 1.7K
14:21 21.09 21.09 21.08 21.08 11.5K
14:23 21.08 21.08 21.08 21.08 0.2K
14:24 21.09 21.09 21.08 21.08 3.1K
14:27 21.07 21.07 21.06 21.07 3.7K
14:29 21.06 21.07 21.06 21.07 0.7K
14:30 21.06 21.06 21.06 21.06 2.0K
14:31 21.07 21.07 21.07 21.07 1.0K
14:33 21.07 21.07 21.07 21.07 0.7K
14:35 21.06 21.06 21.06 21.06 1.2K
14:36 21.07 21.07 21.07 21.07 0.8K
14:37 21.07 21.07 21.07 21.07 1.0K
14:38 21.08 21.08 21.07 21.07 3.0K
14:41 21.06 21.06 21.06 21.06 3.4K
14:43 21.07 21.07 21.07 21.07 0.9K
14:44 21.06 21.07 21.06 21.07 1.2K
14:45 21.07 21.07 21.07 21.07 1.1K
14:46 21.07 21.07 21.07 21.07 0.5K
14:48 21.06 21.07 21.06 21.07 1.9K
14:49 21.08 21.08 21.08 21.08 1.1K
14:50 21.08 21.08 21.08 21.08 3.1K
14:51 21.08 21.08 21.08 21.08 0.3K
14:52 21.08 21.08 21.07 21.07 0.9K
14:53 21.08 21.08 21.08 21.08 1.4K
14:54 21.08 21.08 21.07 21.07 2.4K
14:55 21.07 21.07 21.07 21.07 1.4K
14:57 21.08 21.08 21.08 21.08 2.0K
15:00 21.08 21.08 21.08 21.08 1.4K
15:01 21.09 21.09 21.09 21.09 2.4K
15:02 21.08 21.08 21.08 21.08 1.5K
15:05 21.08 21.08 21.08 21.08 2.4K
15:08 21.07 21.07 21.07 21.07 1.8K
15:09 21.07 21.07 21.07 21.07 0.7K
15:11 21.06 21.06 21.06 21.06 0.1K
15:12 21.07 21.07 21.07 21.07 0.7K
15:13 21.07 21.07 21.07 21.07 0.4K
15:14 21.07 21.07 21.07 21.07 0.4K
15:15 21.06 21.06 21.06 21.06 1.8K
15:17 21.05 21.05 21.05 21.05 0.5K
15:19 21.04 21.04 21.04 21.04 1.3K
15:20 21.03 21.03 21.03 21.03 1.2K
15:21 21.02 21.03 21.02 21.03 2.7K
15:26 21.05 21.06 21.04 21.04 5.8K
15:27 21.04 21.05 21.04 21.05 1.8K
15:28 21.06 21.06 21.06 21.06 0.8K
15:29 21.06 21.06 21.06 21.06 2.6K
15:30 21.06 21.07 21.06 21.07 2.8K
15:33 21.07 21.07 21.07 21.07 2.5K
15:39 21.08 21.08 21.08 21.08 2.7K
15:40 21.09 21.09 21.09 21.09 0.9K
15:41 21.08 21.08 21.07 21.07 4.0K
15:42 21.07 21.08 21.07 21.08 3.1K
15:44 21.08 21.08 21.08 21.08 7.2K
15:45 21.08 21.08 21.08 21.08 0.9K
15:46 21.08 21.08 21.08 21.08 0.3K
15:47 21.08 21.08 21.08 21.08 3.7K
15:48 21.08 21.09 21.08 21.09 2.4K
15:49 21.09 21.09 21.09 21.09 0.5K
15:50 21.09 21.10 21.09 21.09 3.3K
15:51 21.10 21.10 21.09 21.09 5.1K
15:52 21.09 21.10 21.09 21.10 4.7K
15:54 21.10 21.11 21.10 21.11 23.3K
15:55 21.11 21.11 21.11 21.11 2.1K
15:56 21.11 21.11 21.10 21.10 5.8K
15:57 21.09 21.10 21.09 21.10 3.0K
15:58 21.10 21.10 21.09 21.10 11.3K
15:59 21.10 21.13 21.09 21.12 96.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available