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 20.05 20.05 20.01 20.02 12.6K
09:31 20.01 20.03 20.01 20.03 0.6K
09:32 20.01 20.03 19.99 19.99 8.9K
09:33 19.94 19.94 19.94 19.94 3.2K
09:34 19.94 19.94 19.94 19.94 0.1K
09:35 19.94 19.95 19.94 19.94 2.6K
09:36 19.96 19.96 19.94 19.94 1.9K
09:37 19.94 19.94 19.93 19.93 1.7K
09:39 19.93 19.93 19.92 19.92 1.0K
09:40 19.92 19.92 19.92 19.92 3.0K
09:41 19.92 19.93 19.92 19.93 2.0K
09:42 19.93 19.93 19.93 19.93 1.1K
09:43 19.93 19.93 19.93 19.93 1.6K
09:44 19.93 19.93 19.93 19.93 1.0K
09:45 19.93 19.93 19.92 19.92 1.9K
09:46 19.93 19.93 19.92 19.92 1.8K
09:47 19.93 19.95 19.93 19.95 5.7K
09:49 19.94 19.94 19.94 19.94 0.4K
09:50 19.94 19.94 19.94 19.94 0.2K
09:51 19.95 19.95 19.95 19.95 1.7K
09:52 19.96 19.96 19.95 19.95 1.8K
09:53 19.94 19.94 19.93 19.93 2.3K
09:54 19.93 19.95 19.93 19.95 12.4K
09:55 19.95 19.96 19.94 19.96 9.4K
09:56 19.96 19.96 19.96 19.96 5.4K
09:57 19.96 19.98 19.96 19.98 12.4K
09:58 19.97 19.97 19.97 19.97 5.7K
09:59 19.96 19.97 19.96 19.97 1.8K
10:00 19.98 19.98 19.96 19.96 5.1K
10:01 19.94 19.94 19.93 19.93 2.7K
10:02 19.92 19.92 19.92 19.92 2.5K
10:03 19.93 19.93 19.92 19.92 1.5K
10:05 19.90 19.90 19.90 19.90 2.8K
10:06 19.93 19.93 19.93 19.93 1.9K
10:07 19.91 19.91 19.91 19.91 1.0K
10:08 19.90 19.90 19.90 19.90 3.7K
10:09 19.89 19.89 19.88 19.88 5.8K
10:10 19.85 19.86 19.85 19.86 7.7K
10:11 19.85 19.89 19.85 19.89 9.5K
10:12 19.90 19.90 19.90 19.90 0.6K
10:13 19.89 19.89 19.89 19.89 0.2K
10:14 19.89 19.89 19.89 19.89 3.2K
10:15 19.89 19.89 19.89 19.89 2.5K
10:16 19.89 19.92 19.89 19.92 1.7K
10:18 19.89 19.89 19.89 19.89 1.3K
10:20 19.89 19.89 19.88 19.88 2.7K
10:21 19.91 19.92 19.91 19.92 1.6K
10:22 19.91 19.91 19.91 19.91 0.5K
10:23 19.93 19.93 19.92 19.92 2.0K
10:24 19.93 19.93 19.92 19.92 0.6K
10:25 19.93 19.93 19.93 19.93 1.5K
10:26 19.94 19.94 19.93 19.94 12.2K
10:27 19.99 19.99 19.99 19.99 0.8K
10:28 19.99 20.01 19.99 20.01 1.7K
10:30 20.00 20.00 20.00 20.00 0.2K
10:31 20.00 20.00 20.00 20.00 0.9K
10:33 20.01 20.01 20.00 20.00 2.3K
10:36 19.99 20.00 19.99 19.99 5.2K
10:37 19.99 19.99 19.99 19.99 0.9K
10:38 19.99 19.99 19.99 19.99 2.8K
10:42 19.98 19.98 19.98 19.98 1.4K
10:43 19.97 19.97 19.97 19.97 2.2K
10:44 19.97 19.97 19.97 19.97 0.5K
10:45 19.97 19.98 19.97 19.98 0.6K
10:46 19.98 19.99 19.98 19.99 4.2K
10:47 19.99 19.99 19.98 19.98 5.8K
10:49 19.97 19.97 19.97 19.97 0.8K
10:50 19.98 19.98 19.98 19.98 0.3K
10:51 19.97 19.98 19.97 19.98 15.5K
10:52 19.98 19.98 19.97 19.97 0.5K
10:53 19.98 19.99 19.98 19.99 0.8K
10:54 20.00 20.00 20.00 20.00 2.6K
10:55 20.04 20.04 20.02 20.02 2.6K
10:56 20.02 20.02 20.02 20.02 2.2K
10:57 20.02 20.02 20.02 20.02 8.6K
10:58 20.02 20.02 20.01 20.02 1.8K
10:59 20.02 20.02 20.02 20.02 1.1K
11:00 20.01 20.01 20.01 20.01 1.5K
11:02 20.00 20.00 20.00 20.00 0.7K
11:03 20.00 20.00 20.00 20.00 0.1K
11:04 19.99 20.01 19.99 20.01 1.2K
11:05 20.00 20.00 20.00 20.00 0.8K
11:06 20.01 20.01 20.01 20.01 0.6K
11:07 20.01 20.01 20.01 20.01 1.1K
11:08 20.01 20.01 20.01 20.01 1.0K
11:09 20.06 20.06 20.04 20.04 2.3K
11:10 20.03 20.03 20.03 20.03 1.1K
11:11 20.03 20.03 20.02 20.02 4.0K
11:13 20.01 20.02 20.01 20.02 4.0K
11:14 20.01 20.01 20.01 20.01 2.1K
11:15 20.01 20.01 20.01 20.01 0.3K
11:16 20.03 20.03 20.03 20.03 4.5K
11:17 20.02 20.02 20.01 20.01 9.7K
11:18 20.02 20.02 20.02 20.02 4.0K
11:21 20.00 20.00 20.00 20.00 0.1K
11:22 20.00 20.00 20.00 20.00 0.6K
11:23 20.01 20.02 20.01 20.02 3.3K
11:25 19.99 19.99 19.99 19.99 0.5K
11:28 20.00 20.00 20.00 20.00 4.8K
11:32 19.98 19.98 19.98 19.98 0.8K
11:33 19.99 19.99 19.99 19.99 1.1K
11:34 20.00 20.00 20.00 20.00 1.9K
11:35 19.98 19.98 19.98 19.98 1.6K
11:38 19.98 19.99 19.98 19.99 2.2K
11:39 19.98 19.98 19.98 19.98 1.3K
11:41 19.96 19.96 19.96 19.96 1.4K
11:43 19.96 19.96 19.96 19.96 0.8K
11:44 19.96 19.96 19.96 19.96 0.2K
11:45 19.97 19.97 19.97 19.97 0.6K
11:46 19.95 19.95 19.95 19.95 3.0K
11:47 19.96 19.96 19.96 19.96 1.0K
11:48 19.96 19.96 19.96 19.96 0.5K
11:49 19.97 19.97 19.97 19.97 0.9K
11:50 19.97 19.97 19.96 19.96 7.1K
11:51 19.95 19.95 19.94 19.95 2.4K
11:52 19.96 19.96 19.96 19.96 2.4K
11:53 19.96 19.96 19.96 19.96 1.2K
11:54 19.96 19.97 19.96 19.97 3.4K
11:55 19.97 19.97 19.97 19.97 0.5K
11:56 19.97 20.00 19.97 20.00 7.6K
11:58 19.99 19.99 19.99 19.99 1.9K
11:59 19.98 19.98 19.98 19.98 1.5K
12:01 19.97 19.98 19.97 19.98 2.9K
12:02 19.95 19.95 19.95 19.95 0.7K
12:03 19.95 19.95 19.95 19.95 0.3K
12:04 19.94 19.94 19.94 19.94 1.1K
12:05 19.95 19.95 19.95 19.95 0.4K
12:07 19.95 19.95 19.95 19.95 1.6K
12:11 19.95 19.95 19.95 19.95 1.9K
12:13 19.95 19.95 19.94 19.94 1.9K
12:15 19.94 19.94 19.94 19.94 1.1K
12:18 19.95 19.95 19.95 19.95 0.3K
12:20 19.94 19.94 19.94 19.94 0.6K
12:21 19.94 19.94 19.92 19.92 1.8K
12:22 19.91 19.91 19.91 19.91 2.3K
12:24 19.90 19.90 19.90 19.90 1.5K
12:28 19.90 19.90 19.90 19.90 0.6K
12:29 19.91 19.91 19.91 19.91 1.3K
12:30 19.91 19.91 19.91 19.91 1.1K
12:31 19.91 19.92 19.91 19.92 7.0K
12:33 19.92 19.92 19.92 19.92 0.3K
12:34 19.92 19.92 19.92 19.92 0.5K
12:35 19.92 19.93 19.92 19.92 1.7K
12:38 19.93 19.93 19.93 19.93 1.6K
12:39 19.93 19.93 19.93 19.93 0.8K
12:40 19.94 19.94 19.94 19.94 1.4K
12:41 19.94 19.94 19.94 19.94 2.3K
12:42 19.94 19.94 19.94 19.94 0.4K
12:43 19.94 19.95 19.94 19.95 4.6K
12:44 19.95 19.95 19.94 19.94 8.3K
12:45 19.95 19.95 19.95 19.95 6.2K
12:48 19.94 19.94 19.93 19.93 6.6K
12:49 19.93 19.93 19.93 19.93 1.7K
12:50 19.92 19.92 19.92 19.92 1.0K
12:51 19.92 19.92 19.92 19.92 1.9K
12:53 19.91 19.91 19.90 19.90 1.7K
12:54 19.90 19.90 19.90 19.90 2.4K
12:55 19.90 19.90 19.89 19.89 0.9K
12:56 19.88 19.88 19.88 19.88 0.4K
12:57 19.89 19.90 19.89 19.90 4.0K
12:58 19.90 19.91 19.90 19.91 1.9K
13:00 19.91 19.91 19.90 19.90 3.2K
13:01 19.89 19.89 19.89 19.89 0.4K
13:02 19.89 19.89 19.89 19.89 0.3K
13:03 19.89 19.89 19.89 19.89 1.8K
13:04 19.89 19.89 19.89 19.89 1.2K
13:06 19.89 19.89 19.89 19.89 1.1K
13:07 19.89 19.89 19.89 19.89 0.8K
13:08 19.90 19.90 19.90 19.90 1.7K
13:09 19.89 19.89 19.89 19.89 1.6K
13:11 19.89 19.89 19.89 19.89 0.9K
13:12 19.89 19.89 19.89 19.89 1.6K
13:13 19.89 19.89 19.89 19.89 0.2K
13:14 19.90 19.90 19.90 19.90 0.5K
13:16 19.89 19.89 19.89 19.89 1.5K
13:17 19.90 19.90 19.90 19.90 2.7K
13:18 19.90 19.90 19.90 19.90 0.3K
13:19 19.90 19.90 19.90 19.90 0.5K
13:20 19.90 19.90 19.90 19.90 1.1K
13:21 19.90 19.90 19.90 19.90 1.2K
13:23 19.91 19.91 19.91 19.91 5.1K
13:24 19.90 19.90 19.89 19.89 2.0K
13:25 19.88 19.89 19.88 19.89 2.6K
13:26 19.87 19.87 19.86 19.86 1.2K
13:27 19.86 19.86 19.86 19.86 0.8K
13:28 19.84 19.84 19.82 19.82 3.7K
13:29 19.81 19.81 19.81 19.81 3.3K
13:30 19.82 19.82 19.81 19.81 0.5K
13:31 19.81 19.82 19.81 19.82 1.2K
13:32 19.82 19.83 19.82 19.83 3.1K
13:35 19.82 19.82 19.82 19.82 2.9K
13:36 19.82 19.82 19.82 19.82 0.3K
13:37 19.82 19.82 19.82 19.82 0.5K
13:38 19.83 19.83 19.83 19.83 0.8K
13:39 19.83 19.84 19.83 19.84 1.1K
13:40 19.84 19.84 19.84 19.84 0.8K
13:41 19.83 19.83 19.83 19.83 1.0K
13:42 19.82 19.82 19.82 19.82 0.4K
13:43 19.81 19.81 19.81 19.81 0.7K
13:44 19.81 19.81 19.81 19.81 1.9K
13:45 19.81 19.81 19.81 19.81 0.5K
13:46 19.82 19.82 19.82 19.82 0.5K
13:47 19.81 19.81 19.81 19.81 1.4K
13:48 19.82 19.87 19.82 19.87 11.8K
13:49 19.87 19.88 19.87 19.88 4.8K
13:50 19.89 19.91 19.89 19.91 11.0K
13:51 19.88 19.88 19.87 19.87 2.2K
13:52 19.86 19.86 19.84 19.84 3.0K
13:53 19.84 19.84 19.84 19.84 5.3K
13:54 19.84 19.84 19.84 19.84 3.2K
13:55 19.84 19.84 19.84 19.84 2.8K
13:56 19.83 19.83 19.83 19.83 1.3K
13:58 19.84 19.84 19.84 19.84 1.8K
13:59 19.83 19.83 19.83 19.83 0.6K
14:00 19.82 19.82 19.82 19.82 1.6K
14:01 19.81 19.81 19.81 19.81 0.8K
14:02 19.82 19.82 19.82 19.82 0.6K
14:03 19.82 19.82 19.82 19.82 3.1K
14:04 19.82 19.82 19.82 19.82 2.7K
14:05 19.81 19.81 19.81 19.81 2.7K
14:07 19.80 19.80 19.80 19.80 2.6K
14:10 19.80 19.80 19.80 19.80 0.9K
14:11 19.80 19.80 19.79 19.79 6.0K
14:12 19.80 19.81 19.80 19.81 4.8K
14:13 19.80 19.80 19.80 19.80 2.9K
14:14 19.81 19.81 19.81 19.81 0.2K
14:15 19.81 19.81 19.81 19.81 1.4K
14:17 19.81 19.81 19.80 19.80 1.8K
14:18 19.79 19.79 19.78 19.78 3.3K
14:19 19.79 19.79 19.79 19.79 3.5K
14:21 19.78 19.78 19.78 19.78 1.4K
14:23 19.79 19.79 19.79 19.79 1.4K
14:24 19.79 19.79 19.79 19.79 4.5K
14:25 19.77 19.77 19.77 19.77 1.2K
14:27 19.78 19.78 19.78 19.78 6.4K
14:29 19.77 19.78 19.77 19.78 3.1K
14:30 19.76 19.76 19.76 19.76 1.0K
14:31 19.75 19.75 19.75 19.75 1.5K
14:32 19.75 19.75 19.75 19.75 2.0K
14:35 19.74 19.74 19.74 19.74 2.4K
14:36 19.74 19.74 19.74 19.74 0.2K
14:37 19.74 19.75 19.74 19.75 8.0K
14:38 19.75 19.75 19.75 19.75 0.2K
14:39 19.75 19.75 19.75 19.75 0.8K
14:40 19.75 19.76 19.75 19.76 3.7K
14:41 19.75 19.75 19.75 19.75 0.7K
14:42 19.73 19.73 19.72 19.72 5.6K
14:43 19.73 19.73 19.73 19.73 3.8K
14:44 19.73 19.74 19.73 19.74 4.1K
14:45 19.73 19.73 19.73 19.73 1.6K
14:46 19.73 19.74 19.73 19.74 2.8K
14:47 19.73 19.73 19.73 19.73 1.0K
14:48 19.73 19.73 19.73 19.73 0.7K
14:49 19.73 19.73 19.73 19.73 1.2K
14:51 19.72 19.72 19.72 19.72 0.2K
14:52 19.73 19.73 19.72 19.72 2.6K
14:53 19.73 19.73 19.73 19.73 0.7K
14:54 19.74 19.74 19.74 19.74 5.5K
14:56 19.73 19.74 19.73 19.74 3.7K
14:57 19.74 19.74 19.74 19.74 1.1K
14:58 19.74 19.74 19.74 19.74 1.7K
15:00 19.73 19.73 19.73 19.73 8.2K
15:02 19.73 19.73 19.73 19.73 2.1K
15:03 19.73 19.73 19.73 19.73 3.9K
15:04 19.73 19.75 19.73 19.75 4.6K
15:05 19.74 19.74 19.74 19.74 1.5K
15:06 19.74 19.74 19.74 19.74 0.8K
15:08 19.74 19.74 19.74 19.74 0.8K
15:09 19.74 19.74 19.74 19.74 1.0K
15:10 19.74 19.74 19.74 19.74 0.9K
15:11 19.74 19.74 19.74 19.74 1.8K
15:12 19.74 19.74 19.74 19.74 0.8K
15:13 19.74 19.74 19.74 19.74 1.3K
15:14 19.75 19.75 19.75 19.75 4.1K
15:15 19.75 19.75 19.75 19.75 4.1K
15:17 19.74 19.74 19.74 19.74 2.9K
15:18 19.74 19.74 19.74 19.74 0.2K
15:19 19.74 19.74 19.74 19.74 1.4K
15:20 19.74 19.74 19.74 19.74 2.3K
15:21 19.74 19.75 19.74 19.75 6.4K
15:22 19.75 19.75 19.74 19.74 2.3K
15:23 19.75 19.75 19.75 19.75 1.3K
15:24 19.74 19.74 19.74 19.74 5.6K
15:25 19.75 19.75 19.75 19.75 2.1K
15:26 19.74 19.74 19.74 19.74 2.1K
15:27 19.74 19.74 19.73 19.73 2.8K
15:28 19.73 19.73 19.73 19.73 0.6K
15:29 19.73 19.73 19.72 19.72 0.6K
15:30 19.73 19.73 19.73 19.73 0.7K
15:31 19.72 19.73 19.72 19.73 4.1K
15:32 19.72 19.72 19.72 19.72 2.7K
15:33 19.73 19.73 19.70 19.70 7.1K
15:34 19.70 19.70 19.69 19.69 1.8K
15:35 19.68 19.68 19.67 19.67 7.8K
15:36 19.67 19.67 19.67 19.67 4.0K
15:37 19.67 19.67 19.67 19.67 3.1K
15:38 19.69 19.69 19.69 19.69 0.8K
15:39 19.69 19.69 19.66 19.67 4.0K
15:40 19.67 19.69 19.67 19.69 1.4K
15:41 19.69 19.69 19.69 19.69 3.0K
15:42 19.70 19.70 19.70 19.70 5.6K
15:44 19.69 19.69 19.69 19.69 3.5K
15:45 19.69 19.70 19.68 19.70 10.1K
15:46 19.70 19.70 19.69 19.69 1.3K
15:47 19.69 19.70 19.69 19.70 3.6K
15:48 19.69 19.69 19.68 19.68 7.0K
15:49 19.69 19.69 19.68 19.68 2.6K
15:50 19.68 19.69 19.68 19.69 13.6K
15:51 19.69 19.70 19.69 19.69 13.1K
15:52 19.69 19.69 19.68 19.68 2.7K
15:53 19.68 19.68 19.67 19.67 3.7K
15:54 19.67 19.68 19.67 19.68 18.8K
15:55 19.68 19.70 19.68 19.69 11.9K
15:56 19.70 19.70 19.70 19.70 4.9K
15:57 19.70 19.70 19.70 19.70 12.8K
15:58 19.70 19.71 19.70 19.71 22.5K
15:59 19.71 19.71 19.70 19.71 84.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available