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 20.01 20.01 20.01 20.01 9.9K
09:31 19.99 20.00 19.99 20.00 4.9K
09:32 20.01 20.03 20.01 20.03 1.0K
09:33 20.05 20.06 20.05 20.06 0.8K
09:34 20.05 20.05 20.05 20.05 0.3K
09:35 20.04 20.07 20.04 20.07 4.7K
09:36 20.06 20.06 20.06 20.06 2.6K
09:37 20.06 20.06 20.06 20.06 0.2K
09:38 20.06 20.07 20.05 20.05 1.8K
09:39 20.06 20.06 20.05 20.05 2.0K
09:40 20.05 20.05 20.05 20.05 0.2K
09:41 20.04 20.05 20.04 20.05 1.4K
09:42 20.04 20.04 20.02 20.02 2.4K
09:43 20.04 20.04 20.04 20.04 1.6K
09:45 20.02 20.02 20.02 20.02 1.1K
09:46 20.00 20.00 20.00 20.00 0.2K
09:47 19.98 19.98 19.98 19.98 1.6K
09:48 19.98 19.99 19.98 19.99 1.6K
09:51 20.01 20.01 20.01 20.01 1.8K
09:55 19.99 19.99 19.99 19.99 1.0K
09:56 20.01 20.01 20.01 20.01 1.2K
09:58 20.01 20.01 20.01 20.01 0.2K
09:59 20.02 20.03 20.02 20.03 2.7K
10:00 20.03 20.04 20.03 20.04 3.6K
10:02 20.02 20.02 20.02 20.02 1.7K
10:03 19.99 19.99 19.99 19.99 1.2K
10:04 19.97 19.97 19.97 19.97 1.1K
10:06 19.99 19.99 19.99 19.99 0.4K
10:07 19.99 19.99 19.99 19.99 0.5K
10:08 19.99 19.99 19.99 19.99 1.1K
10:09 19.99 19.99 19.99 19.99 0.7K
10:10 19.99 20.01 19.99 20.01 0.9K
10:11 19.99 20.00 19.99 20.00 0.8K
10:12 20.00 20.00 20.00 20.00 1.1K
10:13 20.00 20.01 20.00 20.00 1.8K
10:14 19.98 19.99 19.98 19.98 3.9K
10:16 19.99 20.00 19.99 20.00 2.0K
10:17 20.00 20.00 20.00 20.00 1.1K
10:20 19.99 19.99 19.99 19.99 1.2K
10:22 19.98 19.98 19.97 19.97 0.6K
10:23 19.96 19.96 19.96 19.96 1.5K
10:24 19.96 19.96 19.95 19.95 3.1K
10:25 19.94 19.94 19.94 19.94 0.7K
10:26 19.95 19.96 19.95 19.95 4.7K
10:27 19.95 19.95 19.94 19.94 1.6K
10:29 19.93 19.93 19.93 19.93 0.9K
10:30 19.93 19.93 19.93 19.93 1.2K
10:31 19.92 19.93 19.92 19.93 1.1K
10:32 19.92 19.92 19.92 19.92 0.4K
10:33 19.92 19.93 19.92 19.93 1.2K
10:34 19.93 19.93 19.93 19.93 4.3K
10:35 19.95 19.96 19.95 19.96 1.0K
10:36 19.96 19.96 19.96 19.96 1.1K
10:37 19.96 19.96 19.96 19.96 0.4K
10:38 19.96 19.96 19.96 19.96 3.1K
10:41 19.92 19.93 19.92 19.93 0.9K
10:42 19.93 19.93 19.93 19.93 1.3K
10:43 19.93 19.93 19.93 19.93 0.4K
10:44 19.92 19.92 19.90 19.91 1.8K
10:45 19.92 19.93 19.92 19.93 1.3K
10:46 19.93 19.93 19.93 19.93 0.9K
10:47 19.94 19.94 19.94 19.94 0.2K
10:49 19.93 19.93 19.93 19.93 1.2K
10:50 19.94 19.94 19.90 19.90 2.3K
10:51 19.90 19.90 19.90 19.90 0.8K
10:52 19.90 19.90 19.88 19.88 5.2K
10:53 19.89 19.89 19.89 19.89 10.7K
10:54 19.90 19.92 19.90 19.92 2.4K
10:55 19.91 19.91 19.91 19.91 2.3K
10:57 19.93 19.93 19.93 19.93 0.2K
10:58 19.92 19.92 19.92 19.92 1.6K
10:59 19.93 19.94 19.93 19.94 3.2K
11:00 19.93 19.93 19.93 19.93 1.5K
11:01 19.92 19.92 19.92 19.92 0.4K
11:02 19.91 19.91 19.91 19.91 0.4K
11:03 19.89 19.89 19.89 19.89 2.1K
11:04 19.88 19.90 19.88 19.90 1.8K
11:05 19.89 19.90 19.89 19.90 0.6K
11:06 19.90 19.91 19.90 19.91 2.8K
11:07 19.92 19.92 19.92 19.92 0.2K
11:08 19.91 19.91 19.91 19.91 2.4K
11:09 19.93 19.93 19.93 19.93 0.4K
11:10 19.93 19.94 19.93 19.94 2.5K
11:13 19.95 19.95 19.94 19.95 2.5K
11:14 19.95 19.96 19.95 19.96 1.0K
11:15 19.95 19.96 19.95 19.96 3.5K
11:16 19.97 19.98 19.97 19.98 2.0K
11:17 19.98 19.98 19.98 19.98 1.2K
11:18 19.99 19.99 19.99 19.99 0.1K
11:19 20.00 20.00 20.00 20.00 1.3K
11:20 19.99 19.99 19.98 19.98 0.8K
11:21 20.00 20.02 20.00 20.02 7.1K
11:22 20.02 20.02 20.02 20.02 2.2K
11:23 20.01 20.01 20.01 20.01 0.7K
11:24 20.00 20.00 20.00 20.00 1.3K
11:25 20.00 20.00 20.00 20.00 2.0K
11:31 19.98 19.98 19.98 19.98 2.3K
11:34 19.97 19.97 19.97 19.97 1.3K
11:35 20.00 20.04 20.00 20.03 8.0K
11:37 20.02 20.02 20.02 20.02 4.6K
11:38 20.02 20.02 20.02 20.02 0.1K
11:39 20.02 20.02 20.02 20.02 1.4K
11:41 20.01 20.01 20.01 20.01 0.6K
11:43 20.00 20.01 20.00 20.01 3.7K
11:44 20.03 20.03 20.03 20.03 5.8K
11:45 20.01 20.01 20.01 20.01 2.2K
11:46 20.02 20.02 20.02 20.02 0.1K
11:47 20.01 20.01 20.01 20.01 1.9K
11:49 20.01 20.01 20.01 20.01 3.7K
11:54 20.01 20.01 20.00 20.00 1.7K
11:56 20.01 20.01 20.00 20.00 4.5K
11:57 19.99 20.00 19.99 20.00 0.7K
11:59 19.99 19.99 19.99 19.99 1.0K
12:00 19.98 20.00 19.98 20.00 0.8K
12:01 20.00 20.00 20.00 20.00 1.2K
12:02 20.00 20.00 19.99 19.99 1.0K
12:03 19.99 19.99 19.99 19.99 2.0K
12:05 19.99 19.99 19.99 19.99 2.7K
12:06 20.01 20.01 20.00 20.00 4.5K
12:09 19.98 19.98 19.98 19.98 4.6K
12:10 19.97 19.97 19.97 19.97 1.3K
12:13 19.98 19.98 19.98 19.98 1.6K
12:16 19.98 19.98 19.98 19.98 0.2K
12:17 19.97 19.97 19.97 19.97 1.4K
12:19 19.95 19.95 19.95 19.95 0.5K
12:20 19.96 19.96 19.96 19.96 1.9K
12:23 19.96 19.96 19.96 19.96 0.4K
12:24 19.98 19.98 19.97 19.97 1.8K
12:28 19.97 19.97 19.97 19.97 0.2K
12:29 19.97 19.97 19.97 19.97 0.6K
12:32 19.97 19.97 19.97 19.97 0.1K
12:33 19.97 19.97 19.97 19.97 0.9K
12:35 19.97 19.97 19.97 19.97 0.3K
12:36 19.97 19.97 19.96 19.96 2.1K
12:38 19.97 19.97 19.97 19.97 3.7K
12:43 19.98 19.98 19.98 19.98 0.6K
12:45 19.98 19.98 19.98 19.98 1.2K
12:47 19.98 19.98 19.98 19.98 1.2K
12:50 19.99 19.99 19.99 19.99 0.9K
12:51 19.98 19.98 19.98 19.98 3.1K
12:52 19.98 19.98 19.98 19.98 0.5K
12:53 19.99 19.99 19.99 19.99 0.3K
12:54 19.99 20.02 19.99 20.02 4.1K
12:57 20.01 20.01 20.01 20.01 0.2K
12:58 20.00 20.01 20.00 20.01 0.6K
12:59 20.01 20.01 20.01 20.01 1.4K
13:01 20.01 20.01 20.01 20.01 0.5K
13:02 20.01 20.01 20.01 20.01 0.5K
13:05 20.00 20.00 20.00 20.00 0.7K
13:06 20.00 20.00 20.00 20.00 1.9K
13:09 20.00 20.00 20.00 20.00 0.9K
13:10 20.00 20.00 20.00 20.00 2.3K
13:11 20.00 20.00 20.00 20.00 1.3K
13:12 20.00 20.00 20.00 20.00 1.6K
13:13 20.00 20.00 20.00 20.00 0.1K
13:14 20.00 20.00 19.99 20.00 2.2K
13:15 20.01 20.01 20.00 20.00 1.4K
13:17 20.00 20.00 20.00 20.00 0.9K
13:18 19.99 19.99 19.99 19.99 0.5K
13:19 19.98 19.98 19.97 19.97 0.8K
13:20 19.96 19.96 19.96 19.96 0.5K
13:21 19.93 19.95 19.93 19.95 3.0K
13:26 19.93 19.93 19.93 19.93 0.6K
13:28 19.94 19.94 19.94 19.94 1.7K
13:32 19.94 19.94 19.93 19.93 0.8K
13:33 19.93 19.93 19.93 19.93 0.5K
13:34 19.93 19.93 19.92 19.92 0.8K
13:35 19.95 19.95 19.93 19.93 7.5K
13:38 19.96 19.96 19.96 19.96 4.6K
13:39 19.97 19.97 19.97 19.97 0.6K
13:41 19.98 19.98 19.98 19.98 1.4K
13:42 19.98 19.98 19.98 19.98 1.0K
13:44 19.98 19.98 19.98 19.98 0.4K
13:45 19.97 19.97 19.97 19.97 1.8K
13:47 19.97 19.97 19.97 19.97 0.4K
13:48 19.97 19.97 19.97 19.97 0.1K
13:49 19.97 19.97 19.97 19.97 0.4K
13:50 19.97 19.97 19.97 19.97 1.0K
13:52 19.97 19.97 19.97 19.97 0.4K
13:53 19.98 19.98 19.98 19.98 1.2K
13:55 19.98 19.98 19.98 19.98 1.5K
13:56 19.98 19.98 19.98 19.98 0.5K
13:57 19.99 19.99 19.99 19.99 0.7K
13:58 19.99 19.99 19.98 19.98 0.4K
14:00 19.99 19.99 19.99 19.99 3.2K
14:11 19.98 19.98 19.98 19.98 2.5K
14:12 19.98 19.98 19.98 19.98 0.5K
14:15 19.97 19.97 19.96 19.96 0.6K
14:16 19.98 19.98 19.98 19.98 1.4K
14:17 19.97 19.98 19.97 19.98 2.5K
14:20 19.98 19.99 19.97 19.99 1.8K
14:21 20.00 20.00 20.00 20.00 0.4K
14:22 19.98 19.98 19.98 19.98 1.6K
14:23 19.99 19.99 19.99 19.99 0.2K
14:24 19.99 19.99 19.99 19.99 0.3K
14:25 19.97 19.97 19.97 19.97 2.8K
14:26 19.97 19.97 19.96 19.96 1.1K
14:29 19.93 19.93 19.93 19.93 11.9K
14:31 19.95 19.95 19.95 19.95 1.4K
14:33 19.95 19.95 19.95 19.95 1.5K
14:39 19.96 19.96 19.95 19.95 1.7K
14:43 19.95 19.95 19.95 19.95 0.9K
14:44 19.95 19.95 19.95 19.95 1.9K
14:47 19.94 19.94 19.94 19.94 0.2K
14:48 19.94 19.94 19.94 19.94 0.6K
14:49 19.94 19.94 19.94 19.94 0.5K
14:50 19.94 19.94 19.94 19.94 0.3K
14:51 19.94 19.94 19.94 19.94 4.0K
14:53 19.94 19.94 19.94 19.94 1.5K
14:56 19.94 19.94 19.94 19.94 0.1K
14:57 19.94 19.95 19.94 19.95 1.5K
14:58 19.95 19.95 19.94 19.94 1.1K
14:59 19.94 19.94 19.94 19.94 0.2K
15:00 19.94 19.95 19.94 19.95 3.5K
15:05 19.96 19.96 19.96 19.96 1.3K
15:06 19.96 19.96 19.96 19.96 2.3K
15:07 19.97 19.97 19.97 19.97 0.6K
15:09 19.96 19.96 19.96 19.96 3.8K
15:11 19.95 19.95 19.94 19.94 1.7K
15:13 19.94 19.94 19.94 19.94 0.6K
15:14 19.95 19.95 19.94 19.94 1.2K
15:15 19.94 19.94 19.94 19.94 1.8K
15:17 19.93 19.93 19.93 19.93 0.5K
15:18 19.94 19.94 19.94 19.94 0.2K
15:19 19.94 19.94 19.94 19.94 0.6K
15:20 19.94 19.94 19.94 19.94 1.5K
15:23 19.93 19.93 19.93 19.93 3.6K
15:25 19.93 19.93 19.93 19.93 1.3K
15:26 19.92 19.92 19.92 19.92 2.0K
15:28 19.91 19.91 19.91 19.91 0.4K
15:29 19.91 19.91 19.91 19.91 0.9K
15:30 19.91 19.91 19.91 19.91 4.2K
15:33 19.91 19.92 19.91 19.91 1.9K
15:35 19.92 19.92 19.92 19.92 8.6K
15:36 19.92 19.92 19.92 19.92 3.5K
15:38 19.92 19.92 19.92 19.92 2.9K
15:39 19.91 19.91 19.91 19.91 3.7K
15:42 19.90 19.90 19.90 19.90 2.7K
15:43 19.90 19.90 19.90 19.90 3.1K
15:44 19.90 19.90 19.90 19.90 0.5K
15:45 19.90 19.90 19.89 19.89 7.4K
15:46 19.89 19.90 19.89 19.90 1.2K
15:47 19.90 19.90 19.90 19.90 1.8K
15:48 19.90 19.90 19.90 19.90 0.2K
15:49 19.90 19.91 19.90 19.90 4.2K
15:50 19.90 19.90 19.89 19.89 9.3K
15:51 19.89 19.90 19.89 19.90 1.3K
15:52 19.90 19.90 19.89 19.90 1.8K
15:53 19.89 19.89 19.89 19.89 3.9K
15:54 19.89 19.91 19.89 19.90 14.0K
15:55 19.90 19.90 19.89 19.89 3.6K
15:56 19.90 19.90 19.89 19.89 5.3K
15:57 19.89 19.89 19.89 19.89 1.1K
15:58 19.89 19.90 19.89 19.90 7.4K
15:59 19.90 19.90 19.89 19.89 70.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available