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 20.84 20.88 20.84 20.85 25.9K
09:31 20.85 20.85 20.80 20.80 9.7K
09:32 20.82 20.84 20.82 20.84 6.7K
09:33 20.82 20.84 20.82 20.82 5.7K
09:34 20.82 20.84 20.82 20.84 5.6K
09:35 20.84 20.84 20.81 20.81 7.6K
09:37 20.80 20.80 20.80 20.80 3.6K
09:38 20.79 20.79 20.79 20.79 2.0K
09:39 20.79 20.79 20.77 20.78 6.2K
09:40 20.79 20.80 20.79 20.79 1.9K
09:41 20.81 20.81 20.81 20.81 0.8K
09:42 20.81 20.82 20.81 20.82 2.4K
09:43 20.82 20.82 20.82 20.82 1.2K
09:45 20.80 20.80 20.80 20.80 4.6K
09:47 20.79 20.80 20.79 20.80 3.3K
09:48 20.78 20.78 20.78 20.78 0.5K
09:49 20.77 20.77 20.77 20.77 2.7K
09:51 20.76 20.76 20.76 20.76 0.5K
09:52 20.73 20.73 20.72 20.72 3.6K
09:53 20.74 20.77 20.74 20.77 2.0K
09:54 20.78 20.79 20.78 20.79 4.4K
09:55 20.79 20.80 20.79 20.80 7.2K
09:56 20.80 20.81 20.80 20.81 9.4K
09:57 20.84 20.84 20.80 20.80 6.9K
09:58 20.81 20.81 20.81 20.81 0.8K
09:59 20.79 20.79 20.79 20.79 0.7K
10:00 20.78 20.78 20.77 20.77 2.1K
10:01 20.77 20.77 20.76 20.76 67.0K
10:02 20.75 20.75 20.75 20.75 6.4K
10:03 20.75 20.77 20.75 20.77 7.6K
10:04 20.77 20.77 20.77 20.77 15.8K
10:05 20.77 20.77 20.76 20.76 17.7K
10:06 20.77 20.78 20.76 20.78 21.0K
10:07 20.79 20.79 20.78 20.78 4.1K
10:08 20.79 20.79 20.79 20.79 3.5K
10:09 20.79 20.79 20.78 20.78 1.5K
10:10 20.79 20.79 20.75 20.76 18.0K
10:11 20.76 20.78 20.76 20.78 3.0K
10:12 20.78 20.79 20.78 20.79 1.2K
10:13 20.77 20.77 20.77 20.77 1.6K
10:14 20.78 20.78 20.77 20.77 0.8K
10:15 20.77 20.77 20.73 20.73 4.6K
10:16 20.73 20.73 20.72 20.72 2.2K
10:17 20.71 20.73 20.71 20.73 2.3K
10:18 20.73 20.73 20.73 20.73 3.8K
10:19 20.73 20.75 20.73 20.74 3.4K
10:21 20.73 20.73 20.72 20.72 4.3K
10:22 20.71 20.73 20.71 20.73 2.5K
10:23 20.75 20.75 20.74 20.75 19.5K
10:24 20.74 20.75 20.73 20.73 3.9K
10:25 20.74 20.74 20.74 20.74 4.0K
10:26 20.75 20.78 20.75 20.77 7.7K
10:27 20.78 20.83 20.78 20.82 26.4K
10:28 20.82 20.84 20.81 20.81 15.0K
10:29 20.80 20.81 20.80 20.81 4.4K
10:30 20.81 20.81 20.77 20.77 4.4K
10:31 20.78 20.78 20.78 20.78 2.4K
10:32 20.79 20.79 20.78 20.78 6.2K
10:33 20.78 20.78 20.76 20.76 3.5K
10:34 20.77 20.79 20.77 20.79 7.2K
10:35 20.75 20.75 20.75 20.75 0.1K
10:36 20.75 20.75 20.74 20.75 1.6K
10:37 20.76 20.77 20.76 20.76 3.5K
10:38 20.76 20.76 20.76 20.76 3.1K
10:41 20.74 20.74 20.74 20.74 0.3K
10:42 20.75 20.75 20.73 20.73 2.3K
10:43 20.74 20.75 20.74 20.75 4.8K
10:44 20.76 20.76 20.76 20.76 3.6K
10:45 20.78 20.78 20.76 20.77 4.0K
10:46 20.77 20.77 20.77 20.77 2.2K
10:47 20.78 20.78 20.78 20.78 0.7K
10:49 20.77 20.77 20.76 20.76 4.8K
10:50 20.75 20.75 20.73 20.73 1.5K
10:51 20.75 20.75 20.75 20.75 2.1K
10:52 20.76 20.76 20.76 20.76 1.8K
10:54 20.73 20.74 20.73 20.74 1.5K
10:55 20.75 20.75 20.75 20.75 4.1K
10:56 20.75 20.76 20.75 20.76 2.0K
10:57 20.76 20.76 20.76 20.76 0.5K
10:58 20.77 20.77 20.77 20.77 0.8K
11:00 20.78 20.78 20.78 20.78 1.8K
11:02 20.79 20.80 20.79 20.80 1.9K
11:05 20.79 20.80 20.79 20.80 7.1K
11:09 20.80 20.81 20.80 20.81 3.3K
11:12 20.82 20.82 20.82 20.82 0.7K
11:14 20.81 20.82 20.81 20.81 2.5K
11:15 20.80 20.80 20.80 20.80 2.4K
11:16 20.79 20.79 20.79 20.79 0.2K
11:17 20.80 20.81 20.80 20.80 2.5K
11:18 20.80 20.80 20.80 20.80 2.5K
11:20 20.81 20.82 20.81 20.81 3.7K
11:21 20.80 20.80 20.80 20.80 0.5K
11:22 20.81 20.81 20.81 20.81 0.6K
11:24 20.81 20.82 20.81 20.81 6.5K
11:25 20.82 20.82 20.82 20.82 2.6K
11:27 20.81 20.81 20.81 20.81 2.7K
11:29 20.79 20.79 20.79 20.79 0.6K
11:30 20.78 20.78 20.78 20.78 1.8K
11:32 20.76 20.76 20.76 20.76 1.1K
11:33 20.76 20.76 20.76 20.76 4.5K
11:34 20.76 20.76 20.76 20.76 0.5K
11:35 20.77 20.77 20.77 20.77 0.5K
11:36 20.78 20.78 20.78 20.78 0.6K
11:37 20.78 20.78 20.78 20.78 1.1K
11:38 20.78 20.78 20.78 20.78 3.0K
11:42 20.79 20.79 20.78 20.78 0.8K
11:43 20.78 20.78 20.78 20.78 2.6K
11:44 20.77 20.77 20.77 20.77 1.3K
11:46 20.77 20.79 20.77 20.79 2.5K
11:47 20.81 20.82 20.81 20.82 1.5K
11:48 20.83 20.85 20.83 20.85 2.6K
11:49 20.85 20.85 20.85 20.85 1.1K
11:50 20.87 20.87 20.87 20.87 1.1K
11:51 20.85 20.85 20.84 20.84 10.4K
11:52 20.84 20.84 20.84 20.84 2.2K
11:53 20.84 20.84 20.84 20.84 0.9K
11:54 20.83 20.84 20.83 20.84 1.1K
11:56 20.83 20.83 20.83 20.83 0.4K
11:57 20.83 20.83 20.82 20.82 1.8K
11:58 20.82 20.83 20.82 20.83 1.5K
11:59 20.82 20.82 20.82 20.82 2.1K
12:02 20.81 20.81 20.81 20.81 1.2K
12:03 20.81 20.83 20.81 20.83 1.0K
12:04 20.82 20.82 20.81 20.81 4.0K
12:07 20.80 20.80 20.80 20.80 0.4K
12:08 20.81 20.82 20.80 20.80 2.5K
12:11 20.78 20.78 20.78 20.78 0.5K
12:12 20.76 20.76 20.76 20.76 1.8K
12:13 20.76 20.76 20.76 20.76 0.9K
12:15 20.78 20.78 20.78 20.78 0.9K
12:16 20.76 20.76 20.76 20.76 0.6K
12:18 20.76 20.76 20.76 20.76 0.9K
12:20 20.78 20.78 20.78 20.78 2.4K
12:23 20.79 20.80 20.79 20.80 2.0K
12:24 20.81 20.81 20.80 20.80 1.6K
12:26 20.81 20.81 20.81 20.81 2.3K
12:28 20.82 20.82 20.81 20.81 2.3K
12:30 20.82 20.82 20.79 20.79 2.4K
12:31 20.79 20.79 20.79 20.79 0.9K
12:32 20.79 20.79 20.79 20.79 0.8K
12:33 20.78 20.78 20.77 20.77 2.5K
12:35 20.75 20.75 20.73 20.73 1.8K
12:36 20.73 20.73 20.72 20.72 1.5K
12:38 20.74 20.74 20.73 20.73 0.4K
12:39 20.74 20.74 20.73 20.73 1.1K
12:40 20.71 20.71 20.71 20.71 1.9K
12:41 20.71 20.71 20.71 20.71 0.6K
12:42 20.69 20.70 20.69 20.70 2.3K
12:44 20.70 20.70 20.70 20.70 0.1K
12:45 20.70 20.70 20.70 20.70 2.2K
12:46 20.71 20.71 20.71 20.71 0.6K
12:47 20.72 20.72 20.72 20.72 0.3K
12:48 20.73 20.74 20.73 20.73 2.3K
12:49 20.74 20.74 20.74 20.74 0.3K
12:50 20.74 20.74 20.74 20.74 0.8K
12:51 20.73 20.73 20.73 20.73 0.1K
12:52 20.73 20.73 20.73 20.73 2.3K
12:53 20.73 20.73 20.73 20.73 0.7K
12:54 20.72 20.72 20.71 20.71 1.7K
12:56 20.70 20.73 20.70 20.73 4.2K
12:57 20.72 20.72 20.72 20.72 2.3K
12:58 20.74 20.74 20.74 20.74 1.0K
12:59 20.76 20.76 20.75 20.75 1.4K
13:01 20.76 20.76 20.76 20.76 1.1K
13:05 20.76 20.77 20.76 20.77 1.2K
13:06 20.76 20.76 20.76 20.76 1.2K
13:08 20.78 20.78 20.78 20.78 0.6K
13:10 20.78 20.80 20.78 20.80 2.0K
13:11 20.81 20.82 20.81 20.82 3.8K
13:12 20.81 20.81 20.81 20.81 0.8K
13:14 20.82 20.83 20.82 20.83 9.5K
13:15 20.82 20.82 20.82 20.82 1.3K
13:16 20.81 20.81 20.81 20.81 0.2K
13:17 20.81 20.81 20.81 20.81 0.7K
13:18 20.80 20.80 20.80 20.80 1.0K
13:21 20.81 20.81 20.81 20.81 1.2K
13:22 20.82 20.83 20.82 20.83 3.0K
13:23 20.83 20.83 20.83 20.83 1.9K
13:25 20.82 20.82 20.82 20.82 1.8K
13:30 20.83 20.83 20.83 20.83 0.3K
13:31 20.84 20.84 20.84 20.84 1.7K
13:32 20.84 20.85 20.84 20.85 0.9K
13:33 20.84 20.84 20.84 20.84 1.3K
13:35 20.85 20.85 20.85 20.85 1.0K
13:37 20.85 20.85 20.85 20.85 11.7K
13:40 20.85 20.85 20.84 20.84 9.4K
13:42 20.84 20.85 20.84 20.85 5.4K
13:43 20.86 20.86 20.86 20.86 0.5K
13:44 20.87 20.88 20.87 20.87 2.6K
13:46 20.87 20.88 20.87 20.88 2.0K
13:49 20.88 20.88 20.88 20.88 0.6K
13:50 20.87 20.87 20.87 20.87 2.2K
13:53 20.89 20.89 20.89 20.89 0.4K
13:55 20.92 20.92 20.92 20.92 0.5K
13:57 20.93 20.93 20.93 20.93 0.5K
13:58 20.93 20.93 20.93 20.93 1.2K
13:59 20.93 20.93 20.93 20.93 0.8K
14:01 20.95 20.95 20.95 20.95 1.5K
14:03 20.96 20.96 20.96 20.96 1.2K
14:07 20.97 20.97 20.97 20.97 1.2K
14:08 20.99 20.99 20.98 20.98 2.2K
14:09 20.99 21.00 20.99 21.00 3.1K
14:12 20.99 20.99 20.99 20.99 1.8K
14:14 21.01 21.01 21.00 21.01 1.0K
14:15 21.02 21.02 21.02 21.02 1.2K
14:16 21.01 21.01 21.01 21.01 1.0K
14:18 21.00 21.00 21.00 21.00 0.2K
14:19 21.00 21.00 21.00 21.00 1.2K
14:20 20.99 20.99 20.99 20.99 0.5K
14:21 20.99 20.99 20.99 20.99 1.5K
14:24 20.97 20.97 20.97 20.97 0.7K
14:26 20.98 20.98 20.98 20.98 0.4K
14:27 20.97 20.97 20.97 20.97 2.0K
14:32 20.97 20.97 20.97 20.97 0.7K
14:33 20.97 20.97 20.97 20.97 2.7K
14:35 20.97 20.97 20.97 20.97 5.9K
14:42 20.95 20.95 20.95 20.95 0.9K
14:43 20.95 20.95 20.95 20.95 0.6K
14:47 20.96 20.96 20.96 20.96 0.1K
14:48 20.95 20.96 20.95 20.96 4.2K
14:49 20.97 20.98 20.97 20.98 1.0K
14:51 20.98 20.98 20.98 20.98 0.1K
14:52 20.98 20.98 20.98 20.98 0.8K
14:53 20.98 20.98 20.98 20.98 2.8K
14:56 21.00 21.01 21.00 21.01 5.2K
14:57 21.01 21.01 21.00 21.00 1.9K
14:58 20.99 20.99 20.99 20.99 1.7K
15:03 20.99 20.99 20.99 20.99 1.7K
15:04 20.99 20.99 20.99 20.99 0.7K
15:05 20.98 20.98 20.98 20.98 0.6K
15:07 20.97 20.97 20.97 20.97 0.1K
15:08 20.96 20.96 20.96 20.96 2.5K
15:10 20.96 20.96 20.96 20.96 1.3K
15:14 20.98 20.98 20.98 20.98 2.1K
15:16 20.98 20.98 20.98 20.98 0.7K
15:17 20.99 20.99 20.99 20.99 0.2K
15:18 20.97 20.97 20.97 20.97 2.1K
15:24 20.97 20.97 20.97 20.97 0.7K
15:25 20.98 20.98 20.98 20.98 2.0K
15:29 20.96 20.96 20.96 20.96 1.6K
15:34 20.96 20.96 20.96 20.96 3.4K
15:35 20.97 20.97 20.96 20.96 1.3K
15:36 20.95 20.95 20.94 20.94 2.0K
15:39 20.95 20.95 20.95 20.95 1.6K
15:41 20.94 20.95 20.94 20.95 3.8K
15:42 20.94 20.94 20.94 20.94 0.8K
15:43 20.94 20.94 20.94 20.94 1.2K
15:44 20.94 20.95 20.93 20.94 3.6K
15:45 20.95 20.95 20.95 20.95 2.3K
15:47 20.94 20.94 20.94 20.94 3.1K
15:48 20.94 20.94 20.94 20.94 0.6K
15:49 20.94 20.95 20.94 20.95 6.1K
15:50 20.95 20.95 20.94 20.94 5.1K
15:51 20.93 20.94 20.93 20.94 12.6K
15:52 20.94 20.94 20.94 20.94 2.0K
15:53 20.94 20.94 20.93 20.94 3.9K
15:54 20.95 20.96 20.95 20.96 19.6K
15:55 20.97 20.97 20.96 20.96 4.8K
15:56 20.96 20.97 20.96 20.97 5.4K
15:57 20.97 20.97 20.96 20.97 4.2K
15:58 20.97 20.97 20.96 20.97 12.7K
15:59 20.97 20.97 20.95 20.96 87.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available