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 20.23 20.23 20.23 20.23 12.1K
09:31 20.21 20.21 20.17 20.20 4.0K
09:33 20.20 20.20 20.16 20.16 1.5K
09:34 20.18 20.19 20.18 20.18 1.8K
09:35 20.18 20.18 20.15 20.17 7.3K
09:37 20.18 20.20 20.18 20.20 4.1K
09:38 20.19 20.19 20.19 20.19 0.5K
09:40 20.21 20.22 20.21 20.22 8.4K
09:43 20.26 20.26 20.25 20.25 2.7K
09:44 20.25 20.25 20.25 20.25 1.4K
09:45 20.25 20.25 20.22 20.22 3.8K
09:46 20.21 20.23 20.21 20.23 2.1K
09:47 20.22 20.25 20.22 20.24 3.4K
09:48 20.22 20.22 20.20 20.20 4.0K
09:49 20.21 20.21 20.21 20.21 0.8K
09:51 20.20 20.21 20.20 20.20 2.0K
09:52 20.20 20.20 20.20 20.20 1.7K
09:53 20.21 20.23 20.21 20.23 6.0K
09:54 20.24 20.24 20.24 20.24 0.6K
09:55 20.27 20.27 20.27 20.27 2.2K
09:56 20.28 20.28 20.28 20.28 1.3K
09:58 20.30 20.30 20.30 20.30 1.5K
09:59 20.29 20.30 20.29 20.30 1.4K
10:00 20.30 20.31 20.29 20.29 3.9K
10:01 20.31 20.31 20.30 20.31 2.1K
10:02 20.31 20.31 20.31 20.31 2.1K
10:03 20.30 20.31 20.30 20.31 0.4K
10:04 20.31 20.31 20.31 20.31 3.7K
10:05 20.32 20.32 20.31 20.32 3.0K
10:06 20.32 20.33 20.32 20.33 0.6K
10:07 20.34 20.34 20.33 20.33 1.1K
10:08 20.34 20.34 20.33 20.33 1.3K
10:09 20.36 20.36 20.33 20.33 11.3K
10:10 20.33 20.34 20.33 20.33 5.7K
10:11 20.33 20.33 20.32 20.32 2.2K
10:12 20.31 20.32 20.31 20.31 5.5K
10:13 20.32 20.32 20.32 20.32 0.6K
10:14 20.32 20.32 20.31 20.31 2.2K
10:16 20.32 20.32 20.32 20.32 0.5K
10:17 20.28 20.29 20.28 20.29 4.3K
10:18 20.33 20.34 20.33 20.33 4.1K
10:19 20.33 20.33 20.33 20.33 2.6K
10:20 20.31 20.32 20.31 20.31 1.6K
10:21 20.30 20.31 20.30 20.31 4.8K
10:22 20.34 20.34 20.33 20.34 1.7K
10:23 20.34 20.34 20.32 20.32 2.5K
10:24 20.32 20.32 20.29 20.29 4.6K
10:25 20.28 20.29 20.28 20.29 2.5K
10:27 20.28 20.28 20.28 20.28 4.4K
10:28 20.29 20.29 20.29 20.29 0.4K
10:29 20.28 20.28 20.28 20.28 1.0K
10:30 20.29 20.29 20.29 20.29 1.1K
10:31 20.30 20.30 20.30 20.30 0.8K
10:32 20.29 20.29 20.29 20.29 0.1K
10:33 20.29 20.29 20.29 20.29 1.4K
10:35 20.30 20.30 20.30 20.30 0.9K
10:36 20.31 20.31 20.28 20.28 3.7K
10:37 20.28 20.28 20.28 20.28 0.4K
10:38 20.28 20.28 20.26 20.26 1.5K
10:39 20.25 20.28 20.25 20.28 5.0K
10:42 20.29 20.30 20.29 20.30 1.3K
10:43 20.30 20.30 20.30 20.30 0.1K
10:44 20.29 20.29 20.28 20.28 1.5K
10:45 20.27 20.27 20.23 20.23 4.2K
10:46 20.26 20.26 20.26 20.26 0.1K
10:47 20.26 20.26 20.26 20.26 0.5K
10:48 20.25 20.25 20.25 20.25 1.3K
10:49 20.29 20.30 20.29 20.30 2.3K
10:50 20.30 20.30 20.30 20.30 0.7K
10:51 20.29 20.30 20.29 20.29 4.1K
10:53 20.29 20.29 20.29 20.29 0.1K
10:54 20.26 20.26 20.26 20.26 1.3K
10:55 20.26 20.26 20.26 20.26 0.1K
10:56 20.26 20.26 20.26 20.26 1.0K
10:57 20.26 20.26 20.25 20.25 1.4K
10:58 20.26 20.26 20.26 20.26 1.1K
11:00 20.25 20.25 20.25 20.25 0.4K
11:01 20.26 20.26 20.25 20.25 1.4K
11:02 20.26 20.26 20.26 20.26 0.2K
11:03 20.26 20.27 20.26 20.27 1.2K
11:04 20.28 20.28 20.28 20.28 1.1K
11:05 20.29 20.29 20.29 20.29 2.9K
11:06 20.28 20.28 20.27 20.27 0.6K
11:07 20.26 20.26 20.26 20.26 0.7K
11:08 20.24 20.24 20.24 20.24 0.8K
11:09 20.24 20.24 20.24 20.24 0.6K
11:10 20.20 20.20 20.20 20.20 1.1K
11:11 20.21 20.21 20.21 20.21 1.6K
11:13 20.21 20.21 20.21 20.21 0.7K
11:16 20.17 20.17 20.17 20.17 0.3K
11:17 20.16 20.16 20.16 20.16 1.4K
11:19 20.17 20.17 20.17 20.17 0.9K
11:21 20.17 20.17 20.17 20.17 3.1K
11:26 20.17 20.17 20.17 20.17 0.4K
11:27 20.17 20.17 20.17 20.17 0.7K
11:28 20.15 20.15 20.15 20.15 2.9K
11:29 20.13 20.14 20.13 20.14 1.3K
11:31 20.14 20.14 20.14 20.14 0.8K
11:35 20.13 20.13 20.08 20.08 7.4K
11:36 20.06 20.08 20.06 20.08 2.5K
11:37 20.08 20.08 20.08 20.08 1.0K
11:39 20.06 20.06 20.05 20.05 4.3K
11:40 20.06 20.06 20.05 20.06 2.0K
11:42 20.05 20.05 20.05 20.05 2.1K
11:43 20.04 20.05 20.04 20.05 1.8K
11:44 20.05 20.06 20.05 20.06 2.0K
11:45 20.06 20.06 20.05 20.06 2.5K
11:46 20.06 20.06 20.06 20.06 2.9K
11:49 20.07 20.07 20.07 20.07 1.4K
11:50 20.07 20.07 20.07 20.07 0.2K
11:51 20.07 20.07 20.07 20.07 0.1K
11:52 20.07 20.07 20.07 20.07 2.1K
11:54 20.07 20.07 20.07 20.07 0.4K
11:55 20.07 20.07 20.07 20.07 0.8K
11:56 20.07 20.07 20.06 20.06 2.7K
11:58 20.06 20.06 20.06 20.06 2.0K
12:00 20.05 20.05 20.05 20.05 0.7K
12:01 20.04 20.04 20.04 20.04 1.6K
12:02 20.03 20.03 20.02 20.02 0.7K
12:03 20.01 20.01 20.01 20.01 1.3K
12:05 20.03 20.03 20.03 20.03 0.8K
12:09 20.01 20.01 20.01 20.01 0.6K
12:11 20.00 20.00 20.00 20.00 2.2K
12:13 19.98 19.98 19.96 19.96 3.6K
12:15 19.95 19.95 19.95 19.95 2.4K
12:16 19.94 19.95 19.94 19.95 1.1K
12:17 19.94 19.94 19.94 19.94 0.8K
12:19 19.94 19.94 19.93 19.93 2.4K
12:22 19.92 19.92 19.92 19.92 1.6K
12:23 19.92 19.92 19.92 19.92 1.1K
12:24 19.90 19.92 19.90 19.92 1.4K
12:26 19.92 19.92 19.92 19.92 1.2K
12:28 19.91 19.91 19.91 19.91 0.9K
12:29 19.91 19.91 19.90 19.90 0.7K
12:30 19.91 19.93 19.91 19.92 6.7K
12:31 19.93 19.93 19.93 19.93 0.7K
12:33 19.93 19.93 19.93 19.93 1.8K
12:34 19.94 19.94 19.94 19.94 0.6K
12:36 19.94 19.94 19.94 19.94 1.3K
12:37 19.94 19.95 19.94 19.95 1.8K
12:38 19.97 19.98 19.97 19.98 0.7K
12:39 19.98 19.98 19.98 19.98 1.6K
12:41 19.95 19.95 19.95 19.95 2.9K
12:42 19.95 19.95 19.95 19.95 1.0K
12:43 19.94 19.94 19.94 19.94 1.1K
12:44 19.94 19.94 19.93 19.94 1.3K
12:45 19.94 19.95 19.94 19.95 2.7K
12:47 19.94 19.94 19.94 19.94 1.5K
12:51 19.92 19.92 19.92 19.92 0.4K
12:52 19.92 19.92 19.92 19.92 1.3K
12:53 19.91 19.91 19.91 19.91 1.2K
12:55 19.90 19.90 19.90 19.90 1.2K
12:56 19.90 19.90 19.90 19.90 0.2K
12:57 19.90 19.90 19.90 19.90 2.2K
12:59 19.89 19.89 19.89 19.89 0.5K
13:00 19.90 19.91 19.90 19.91 4.4K
13:02 19.91 19.91 19.91 19.91 0.5K
13:03 19.91 19.91 19.91 19.91 0.3K
13:04 19.93 19.94 19.93 19.94 2.9K
13:05 19.94 19.94 19.93 19.93 3.4K
13:07 19.92 19.92 19.92 19.92 0.5K
13:08 19.93 19.93 19.93 19.93 0.8K
13:10 19.93 19.94 19.93 19.94 3.4K
13:13 19.93 19.93 19.93 19.93 1.0K
13:16 19.90 19.90 19.90 19.90 1.3K
13:17 19.90 19.90 19.90 19.90 0.3K
13:18 19.91 19.91 19.91 19.91 2.8K
13:22 19.90 19.90 19.90 19.90 1.6K
13:24 19.90 19.90 19.90 19.90 0.3K
13:26 19.89 19.89 19.89 19.89 0.7K
13:29 19.89 19.89 19.88 19.88 0.4K
13:30 19.88 19.88 19.88 19.88 1.9K
13:31 19.88 19.88 19.88 19.88 1.1K
13:33 19.90 19.90 19.90 19.90 0.6K
13:35 19.90 19.90 19.90 19.90 0.9K
13:36 19.89 19.89 19.89 19.89 1.3K
13:39 19.89 19.89 19.89 19.89 0.1K
13:40 19.90 19.90 19.90 19.90 1.2K
13:42 19.89 19.89 19.89 19.89 1.1K
13:44 19.89 19.89 19.89 19.89 0.6K
13:45 19.90 19.90 19.90 19.90 0.3K
13:46 19.89 19.89 19.89 19.89 0.5K
13:47 19.89 19.89 19.89 19.89 0.1K
13:48 19.89 19.89 19.89 19.89 3.7K
13:55 19.87 19.87 19.87 19.87 2.1K
13:56 19.86 19.86 19.85 19.85 1.4K
13:57 19.84 19.86 19.84 19.86 2.4K
13:59 19.87 19.88 19.87 19.88 4.3K
14:01 19.87 19.87 19.86 19.86 3.3K
14:02 19.86 19.87 19.86 19.87 3.3K
14:04 19.87 19.87 19.87 19.87 4.2K
14:05 19.87 19.87 19.87 19.87 1.2K
14:06 19.87 19.87 19.87 19.87 1.1K
14:07 19.88 19.88 19.88 19.88 1.8K
14:10 19.87 19.87 19.87 19.87 1.1K
14:12 19.87 19.87 19.87 19.87 0.2K
14:15 19.86 19.86 19.86 19.86 1.1K
14:16 19.86 19.86 19.86 19.86 1.6K
14:17 19.87 19.87 19.87 19.87 0.2K
14:18 19.87 19.88 19.87 19.88 2.0K
14:19 19.87 19.87 19.87 19.87 2.7K
14:20 19.87 19.87 19.87 19.87 1.5K
14:23 19.86 19.86 19.86 19.86 4.2K
14:24 19.86 19.86 19.86 19.86 1.0K
14:25 19.85 19.85 19.85 19.85 1.2K
14:27 19.85 19.85 19.84 19.84 1.5K
14:28 19.83 19.83 19.83 19.83 1.9K
14:30 19.81 19.82 19.81 19.81 3.1K
14:34 19.81 19.81 19.80 19.80 2.1K
14:36 19.79 19.79 19.79 19.79 0.4K
14:37 19.79 19.79 19.79 19.79 0.6K
14:38 19.80 19.80 19.80 19.80 2.1K
14:40 19.78 19.78 19.78 19.78 1.2K
14:41 19.78 19.78 19.78 19.78 1.5K
14:42 19.78 19.78 19.78 19.78 1.0K
14:43 19.79 19.79 19.79 19.79 0.4K
14:44 19.79 19.80 19.79 19.80 1.5K
14:45 19.81 19.82 19.81 19.81 6.6K
14:46 19.79 19.79 19.79 19.79 2.8K
14:47 19.79 19.80 19.79 19.80 1.1K
14:48 19.80 19.80 19.80 19.80 0.5K
14:49 19.78 19.78 19.78 19.78 2.0K
14:53 19.77 19.77 19.77 19.77 1.5K
14:55 19.76 19.76 19.76 19.76 1.6K
14:56 19.74 19.74 19.73 19.73 1.3K
14:57 19.73 19.74 19.73 19.74 3.0K
14:58 19.73 19.73 19.73 19.73 1.2K
14:59 19.73 19.73 19.73 19.73 1.1K
15:00 19.73 19.73 19.73 19.73 1.1K
15:01 19.74 19.74 19.74 19.74 0.9K
15:02 19.73 19.73 19.73 19.73 5.5K
15:03 19.73 19.73 19.72 19.72 1.6K
15:05 19.71 19.71 19.70 19.70 2.4K
15:06 19.72 19.72 19.72 19.72 0.8K
15:07 19.73 19.73 19.73 19.73 1.2K
15:08 19.73 19.73 19.73 19.73 0.6K
15:09 19.73 19.73 19.72 19.72 4.0K
15:10 19.72 19.73 19.72 19.73 4.0K
15:11 19.73 19.73 19.73 19.73 0.5K
15:12 19.73 19.73 19.73 19.73 2.6K
15:13 19.72 19.74 19.72 19.74 2.0K
15:14 19.73 19.73 19.73 19.73 0.8K
15:15 19.73 19.73 19.73 19.73 0.9K
15:16 19.74 19.74 19.74 19.74 1.3K
15:17 19.75 19.75 19.75 19.75 2.1K
15:18 19.75 19.75 19.75 19.75 0.9K
15:19 19.75 19.75 19.75 19.75 1.8K
15:21 19.75 19.75 19.75 19.75 0.4K
15:22 19.75 19.75 19.75 19.75 0.3K
15:23 19.75 19.75 19.74 19.74 0.5K
15:24 19.75 19.75 19.75 19.75 0.2K
15:25 19.75 19.75 19.75 19.75 1.2K
15:26 19.74 19.74 19.74 19.74 1.5K
15:27 19.74 19.74 19.74 19.74 1.3K
15:28 19.74 19.76 19.74 19.76 9.3K
15:30 19.76 19.76 19.76 19.76 4.6K
15:31 19.76 19.76 19.76 19.76 0.8K
15:32 19.76 19.76 19.75 19.75 1.9K
15:33 19.75 19.75 19.75 19.75 0.3K
15:34 19.75 19.75 19.75 19.75 3.1K
15:36 19.75 19.75 19.74 19.74 4.7K
15:38 19.74 19.74 19.74 19.74 2.2K
15:39 19.73 19.73 19.72 19.72 0.8K
15:40 19.73 19.73 19.73 19.73 0.2K
15:41 19.72 19.72 19.72 19.72 1.8K
15:42 19.72 19.72 19.72 19.72 3.7K
15:43 19.74 19.74 19.74 19.74 3.8K
15:44 19.74 19.75 19.74 19.75 12.1K
15:45 19.75 19.75 19.73 19.73 2.8K
15:46 19.73 19.74 19.73 19.74 9.1K
15:47 19.74 19.74 19.74 19.74 1.1K
15:48 19.74 19.74 19.74 19.74 0.4K
15:49 19.75 19.75 19.75 19.75 4.2K
15:50 19.75 19.75 19.75 19.75 6.1K
15:51 19.75 19.75 19.75 19.75 0.2K
15:52 19.75 19.75 19.74 19.74 5.5K
15:54 19.75 19.75 19.74 19.74 4.3K
15:55 19.73 19.74 19.73 19.74 5.8K
15:56 19.74 19.74 19.73 19.74 1.4K
15:57 19.74 19.74 19.73 19.74 4.8K
15:58 19.73 19.74 19.73 19.74 23.6K
15:59 19.73 19.76 19.73 19.75 105.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available