Sabesp ADR

SBS
🏛️ usa →
24.05
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.13 19.13 19.12 19.12 16.7K
09:31 19.11 19.11 19.11 19.11 1.1K
09:32 19.09 19.09 19.04 19.04 8.6K
09:33 19.06 19.07 19.06 19.06 1.9K
09:34 19.06 19.06 19.04 19.04 3.8K
09:35 19.05 19.05 19.03 19.04 19.9K
09:36 19.06 19.06 19.04 19.04 4.8K
09:37 19.01 19.02 19.01 19.01 17.4K
09:38 18.98 19.00 18.98 18.99 12.1K
09:39 18.99 18.99 18.98 18.99 4.7K
09:40 18.97 18.97 18.96 18.96 9.5K
09:41 18.96 18.96 18.95 18.95 2.8K
09:42 18.97 18.98 18.97 18.97 7.6K
09:43 18.96 18.97 18.93 18.95 15.6K
09:44 18.95 18.95 18.94 18.95 0.5K
09:45 18.95 18.95 18.94 18.95 9.1K
09:46 18.92 18.92 18.90 18.90 5.1K
09:47 18.90 18.90 18.89 18.89 1.2K
09:48 18.90 18.90 18.90 18.90 0.8K
09:49 18.91 18.91 18.91 18.91 1.3K
09:50 18.95 18.95 18.93 18.93 10.2K
09:51 18.95 18.95 18.95 18.95 3.3K
09:52 18.93 18.93 18.91 18.93 3.6K
09:54 18.92 18.92 18.92 18.92 1.0K
09:56 18.91 18.94 18.91 18.94 1.5K
09:57 18.94 18.94 18.94 18.94 1.4K
09:58 18.94 18.94 18.93 18.93 0.9K
09:59 18.93 18.94 18.93 18.94 2.7K
10:00 18.95 18.97 18.95 18.96 2.4K
10:01 18.94 18.94 18.93 18.93 2.5K
10:02 18.94 18.94 18.94 18.94 1.4K
10:03 18.92 18.93 18.90 18.91 8.2K
10:04 18.88 18.90 18.88 18.90 4.0K
10:05 18.90 18.90 18.90 18.90 0.7K
10:06 18.91 18.91 18.91 18.91 1.0K
10:07 18.90 18.90 18.90 18.90 1.5K
10:08 18.89 18.93 18.89 18.93 3.5K
10:09 18.92 18.92 18.92 18.92 0.7K
10:10 18.92 18.93 18.92 18.93 2.4K
10:11 18.90 18.93 18.90 18.93 7.2K
10:12 18.90 18.90 18.90 18.90 1.5K
10:13 18.91 18.93 18.91 18.92 6.9K
10:14 18.92 18.94 18.92 18.93 8.6K
10:15 18.92 18.93 18.92 18.93 9.8K
10:16 18.94 18.94 18.94 18.94 2.0K
10:17 18.94 18.94 18.94 18.94 0.7K
10:18 18.94 18.95 18.94 18.94 8.0K
10:19 18.94 18.95 18.94 18.95 2.4K
10:21 18.94 18.94 18.94 18.94 1.9K
10:22 18.95 18.97 18.95 18.97 1.7K
10:24 18.98 18.99 18.96 18.99 4.1K
10:25 18.99 19.00 18.99 19.00 1.2K
10:26 19.00 19.01 19.00 19.01 2.2K
10:27 19.01 19.02 19.01 19.02 9.7K
10:28 19.01 19.05 19.01 19.05 9.6K
10:29 19.06 19.06 19.05 19.05 2.0K
10:30 19.06 19.06 19.05 19.06 3.7K
10:31 19.06 19.06 19.03 19.03 3.5K
10:32 19.03 19.03 19.03 19.03 0.3K
10:33 19.01 19.02 19.01 19.02 1.4K
10:34 19.03 19.03 19.01 19.01 3.1K
10:35 19.01 19.01 19.01 19.01 2.3K
10:36 18.99 18.99 18.99 18.99 0.5K
10:37 18.98 18.98 18.98 18.98 2.2K
10:38 18.98 18.98 18.98 18.98 2.2K
10:40 18.99 18.99 18.99 18.99 1.1K
10:41 18.98 18.98 18.98 18.98 1.7K
10:42 18.97 18.98 18.97 18.98 0.6K
10:43 18.98 18.98 18.98 18.98 0.3K
10:45 18.99 18.99 18.99 18.99 0.6K
10:46 19.00 19.00 19.00 19.00 0.3K
10:47 19.00 19.00 18.99 18.99 1.9K
10:48 18.98 18.98 18.98 18.98 0.4K
10:49 19.01 19.01 19.01 19.01 0.3K
10:50 19.01 19.01 19.00 19.00 1.2K
10:51 18.99 18.99 18.99 18.99 1.6K
10:53 18.99 18.99 18.98 18.98 3.5K
10:54 18.98 18.99 18.98 18.99 2.3K
10:55 18.99 18.99 18.99 18.99 1.0K
10:56 19.00 19.00 19.00 19.00 0.9K
10:57 19.00 19.00 19.00 19.00 2.7K
11:00 19.00 19.00 19.00 19.00 3.7K
11:01 19.00 19.00 19.00 19.00 0.7K
11:03 19.00 19.00 19.00 19.00 1.9K
11:05 18.98 18.99 18.98 18.99 1.6K
11:06 18.98 18.98 18.96 18.96 4.9K
11:07 18.97 18.97 18.97 18.97 0.7K
11:08 18.97 18.97 18.97 18.97 0.2K
11:09 18.97 18.97 18.97 18.97 0.8K
11:10 18.97 18.97 18.97 18.97 0.1K
11:11 18.97 18.97 18.97 18.97 1.4K
11:13 18.96 18.96 18.96 18.96 1.7K
11:15 18.97 18.98 18.97 18.97 1.5K
11:16 18.99 18.99 18.98 18.98 1.8K
11:17 18.98 18.98 18.97 18.97 2.7K
11:18 18.98 18.98 18.97 18.97 1.3K
11:19 18.97 18.98 18.96 18.97 7.0K
11:20 18.96 18.96 18.96 18.96 2.2K
11:21 18.96 18.96 18.95 18.95 3.0K
11:23 18.94 18.95 18.94 18.95 5.9K
11:24 18.94 18.96 18.94 18.96 1.2K
11:25 18.96 18.96 18.96 18.96 0.3K
11:26 18.96 18.96 18.96 18.96 1.8K
11:27 18.96 18.98 18.95 18.95 8.0K
11:28 18.94 18.97 18.94 18.97 11.2K
11:29 18.98 18.98 18.98 18.98 1.3K
11:30 18.97 18.97 18.95 18.95 3.4K
11:32 18.95 18.96 18.95 18.95 1.3K
11:33 18.95 18.96 18.95 18.95 1.3K
11:34 18.95 18.96 18.95 18.96 1.1K
11:35 18.96 18.97 18.95 18.95 5.6K
11:36 18.94 18.96 18.94 18.95 4.4K
11:37 18.95 18.95 18.95 18.95 0.8K
11:38 18.95 18.95 18.95 18.95 3.7K
11:39 18.95 18.95 18.95 18.95 0.4K
11:40 18.95 18.95 18.94 18.95 2.8K
11:41 18.95 18.95 18.94 18.95 13.9K
11:42 18.94 18.94 18.94 18.94 17.6K
11:43 18.94 18.94 18.94 18.94 1.1K
11:44 18.94 18.95 18.94 18.94 4.8K
11:45 18.95 18.96 18.95 18.96 4.3K
11:46 18.95 18.95 18.95 18.95 5.1K
11:47 18.94 18.94 18.94 18.94 1.7K
11:48 18.94 18.94 18.94 18.94 0.6K
11:49 18.94 18.96 18.94 18.95 6.1K
11:50 18.95 18.95 18.94 18.94 3.6K
11:51 18.95 18.95 18.94 18.94 5.5K
11:52 18.94 18.94 18.94 18.94 2.4K
11:53 18.94 18.94 18.93 18.93 3.4K
11:54 18.93 18.94 18.93 18.94 2.8K
11:55 18.93 18.93 18.93 18.93 1.5K
11:56 18.93 18.93 18.93 18.93 1.2K
11:57 18.92 18.93 18.92 18.93 6.4K
11:58 18.93 18.93 18.93 18.93 1.5K
11:59 18.92 18.93 18.92 18.92 1.8K
12:00 18.94 18.95 18.94 18.95 10.7K
12:01 18.95 18.95 18.95 18.95 0.2K
12:02 18.96 18.96 18.95 18.96 3.3K
12:03 18.95 18.95 18.95 18.95 2.1K
12:04 18.95 18.96 18.95 18.96 1.8K
12:05 18.97 18.97 18.96 18.96 2.9K
12:06 18.97 18.97 18.97 18.97 0.3K
12:07 18.98 18.98 18.98 18.98 1.3K
12:08 18.99 18.99 18.98 18.98 2.2K
12:10 18.97 18.97 18.97 18.97 1.3K
12:11 18.97 18.97 18.96 18.96 1.5K
12:12 18.97 18.97 18.97 18.97 0.4K
12:13 18.95 18.95 18.95 18.95 2.7K
12:14 18.95 18.95 18.93 18.93 3.8K
12:15 18.93 18.93 18.92 18.92 5.6K
12:16 18.93 18.95 18.93 18.95 1.9K
12:17 18.94 18.94 18.94 18.94 1.8K
12:18 18.94 18.94 18.94 18.94 2.7K
12:19 18.93 18.93 18.93 18.93 3.0K
12:21 18.93 18.93 18.93 18.93 0.2K
12:22 18.93 18.93 18.93 18.93 0.7K
12:23 18.94 18.94 18.94 18.94 0.1K
12:24 18.93 18.93 18.93 18.93 0.4K
12:25 18.94 18.94 18.93 18.93 1.7K
12:26 18.94 18.96 18.94 18.96 5.1K
12:27 18.96 18.96 18.96 18.96 1.7K
12:28 18.95 18.97 18.95 18.97 4.9K
12:29 18.96 18.96 18.95 18.95 3.4K
12:30 18.96 18.98 18.96 18.98 5.6K
12:32 18.98 18.98 18.97 18.97 2.7K
12:33 18.96 18.97 18.96 18.97 0.8K
12:34 18.97 18.97 18.96 18.96 2.4K
12:35 18.96 18.97 18.96 18.97 1.7K
12:36 18.98 18.98 18.97 18.97 2.7K
12:37 18.97 18.97 18.96 18.96 2.9K
12:38 18.96 18.96 18.96 18.96 0.5K
12:39 18.96 18.96 18.96 18.96 0.3K
12:40 18.96 18.97 18.96 18.97 1.5K
12:41 18.97 18.97 18.97 18.97 1.3K
12:42 18.97 18.97 18.97 18.97 2.5K
12:43 18.97 18.97 18.97 18.97 2.0K
12:44 18.97 18.97 18.97 18.97 0.8K
12:45 18.98 18.98 18.98 18.98 1.9K
12:46 18.98 18.98 18.97 18.98 3.4K
12:47 18.97 18.98 18.97 18.97 3.1K
12:48 18.98 18.98 18.97 18.97 4.4K
12:49 18.97 18.98 18.97 18.98 1.7K
12:50 18.98 18.98 18.96 18.96 4.6K
12:51 18.96 18.96 18.96 18.96 0.6K
12:52 18.96 18.97 18.96 18.96 2.7K
12:53 18.96 18.97 18.96 18.96 1.4K
12:54 18.97 18.97 18.97 18.97 0.2K
12:55 18.97 18.98 18.97 18.97 20.1K
12:57 18.97 18.97 18.97 18.97 2.7K
12:58 18.97 19.00 18.97 18.98 7.0K
12:59 18.98 18.98 18.98 18.98 1.9K
13:00 18.99 18.99 18.99 18.99 5.3K
13:01 18.99 18.99 18.98 18.98 1.2K
13:02 18.98 18.98 18.98 18.98 4.2K
13:03 18.98 18.98 18.98 18.98 1.1K
13:04 18.99 18.99 18.97 18.97 5.0K
13:05 18.97 18.97 18.97 18.97 1.6K
13:06 18.97 18.97 18.96 18.96 3.4K
13:07 18.96 18.96 18.96 18.96 2.5K
13:08 18.96 18.96 18.95 18.95 3.5K
13:09 18.95 18.95 18.95 18.95 4.0K
13:10 18.95 18.96 18.94 18.94 5.3K
13:11 18.94 18.94 18.94 18.94 0.3K
13:12 18.94 18.94 18.94 18.94 1.4K
13:13 18.95 18.95 18.95 18.95 4.7K
13:16 18.97 18.97 18.97 18.97 0.8K
13:17 18.98 18.98 18.98 18.98 1.2K
13:18 18.98 18.98 18.97 18.97 4.1K
13:19 18.97 18.97 18.97 18.97 3.1K
13:20 18.97 18.99 18.97 18.99 2.1K
13:21 18.98 18.99 18.98 18.98 6.3K
13:22 18.99 18.99 18.98 18.98 6.7K
13:24 18.97 18.97 18.97 18.97 0.4K
13:25 18.98 18.98 18.97 18.97 2.5K
13:26 18.98 18.98 18.97 18.98 1.6K
13:27 18.98 18.99 18.97 18.99 2.4K
13:28 18.99 18.99 18.98 18.98 0.5K
13:29 18.98 18.99 18.98 18.99 0.9K
13:30 18.99 18.99 18.99 18.99 1.7K
13:31 18.98 18.99 18.98 18.99 1.8K
13:32 18.98 18.99 18.98 18.99 3.2K
13:33 18.99 18.99 18.99 18.99 0.7K
13:34 18.98 18.98 18.98 18.98 2.0K
13:35 18.99 18.99 18.98 18.99 1.5K
13:36 18.99 18.99 18.99 18.99 2.7K
13:37 18.99 18.99 18.98 18.98 5.1K
13:38 18.98 19.03 18.98 19.03 2.7K
13:40 19.03 19.03 19.02 19.02 2.1K
13:41 19.01 19.03 19.01 19.03 5.3K
13:42 19.02 19.02 19.02 19.02 0.2K
13:43 19.02 19.03 19.02 19.03 5.1K
13:44 19.03 19.03 19.03 19.03 0.5K
13:45 19.03 19.03 19.03 19.03 3.3K
13:46 19.02 19.03 19.00 19.01 62.7K
13:47 19.01 19.01 19.00 19.00 5.7K
13:48 19.00 19.00 18.99 19.00 2.9K
13:49 19.00 19.00 18.99 19.00 3.2K
13:50 18.99 19.00 18.99 19.00 0.8K
13:51 18.99 19.00 18.99 19.00 3.7K
13:52 19.00 19.01 19.00 19.00 1.2K
13:53 19.00 19.01 19.00 19.01 1.2K
13:54 19.00 19.01 19.00 19.01 0.9K
13:55 19.01 19.02 19.01 19.02 1.1K
13:56 19.02 19.04 19.02 19.03 9.5K
13:57 19.02 19.02 19.02 19.02 5.0K
13:58 19.02 19.04 19.02 19.03 5.3K
13:59 19.03 19.03 19.02 19.02 0.4K
14:00 19.03 19.03 19.01 19.01 4.8K
14:01 19.01 19.01 19.01 19.01 1.5K
14:03 19.02 19.02 19.01 19.01 3.6K
14:04 19.01 19.01 19.01 19.01 0.3K
14:05 19.00 19.00 19.00 19.00 1.8K
14:06 19.01 19.01 19.01 19.01 0.1K
14:07 19.02 19.02 19.01 19.01 3.4K
14:08 19.00 19.00 19.00 19.00 1.3K
14:09 19.02 19.02 19.01 19.01 3.5K
14:10 19.00 19.00 19.00 19.00 3.2K
14:12 19.00 19.00 19.00 19.00 0.2K
14:13 19.00 19.00 19.00 19.00 1.3K
14:15 19.00 19.01 19.00 19.01 0.5K
14:16 19.02 19.02 19.00 19.02 7.6K
14:17 19.02 19.02 19.02 19.02 0.2K
14:18 19.01 19.02 19.00 19.00 5.9K
14:19 19.00 19.00 19.00 19.00 2.7K
14:20 19.00 19.00 19.00 19.00 2.4K
14:21 19.00 19.00 19.00 19.00 2.1K
14:22 19.00 19.01 19.00 19.01 1.8K
14:24 19.01 19.01 19.01 19.01 5.4K
14:25 19.01 19.01 19.00 19.00 1.7K
14:26 19.01 19.01 19.01 19.01 0.4K
14:27 19.01 19.01 19.01 19.01 0.7K
14:29 19.01 19.01 19.01 19.01 0.4K
14:30 19.01 19.01 19.01 19.01 0.3K
14:31 19.01 19.01 19.00 19.00 4.7K
14:32 19.01 19.01 18.99 18.99 4.6K
14:33 18.99 18.99 18.99 18.99 2.3K
14:34 19.00 19.00 18.99 18.99 1.3K
14:35 19.00 19.00 19.00 19.00 0.8K
14:36 18.99 19.00 18.99 19.00 0.8K
14:38 19.01 19.01 19.01 19.01 0.4K
14:39 19.01 19.01 19.01 19.01 0.9K
14:40 19.00 19.01 19.00 19.01 4.1K
14:41 19.01 19.01 19.01 19.01 3.1K
14:43 19.01 19.02 19.01 19.01 2.3K
14:44 19.01 19.02 19.01 19.02 0.5K
14:45 19.02 19.02 19.02 19.02 7.8K
14:46 19.02 19.03 19.02 19.03 14.3K
14:47 19.02 19.03 19.02 19.03 0.8K
14:48 19.02 19.04 19.02 19.04 19.1K
14:49 19.04 19.04 19.02 19.02 9.2K
14:50 19.02 19.02 19.02 19.02 2.4K
14:51 19.02 19.02 19.02 19.02 13.4K
14:52 19.02 19.03 19.02 19.03 5.7K
14:53 19.03 19.03 19.02 19.02 10.4K
14:54 19.02 19.02 19.02 19.02 5.8K
14:55 19.03 19.03 19.02 19.02 2.2K
14:56 19.02 19.02 19.02 19.02 7.5K
14:57 19.02 19.02 19.01 19.02 16.3K
14:58 19.01 19.02 19.00 19.00 16.1K
14:59 19.00 19.01 19.00 19.01 5.8K
15:00 19.01 19.02 19.01 19.01 11.4K
15:01 19.01 19.01 18.99 18.99 11.6K
15:02 19.00 19.01 19.00 19.00 12.9K
15:03 19.01 19.01 19.01 19.01 5.8K
15:04 19.00 19.01 19.00 19.01 0.3K
15:05 19.01 19.02 19.01 19.02 3.5K
15:06 19.02 19.02 19.01 19.01 3.2K
15:07 19.01 19.02 19.01 19.02 0.6K
15:08 19.02 19.02 19.02 19.02 2.6K
15:09 19.01 19.03 19.01 19.03 2.8K
15:10 19.04 19.04 19.03 19.03 2.9K
15:11 19.03 19.04 19.03 19.04 10.2K
15:12 19.03 19.04 19.03 19.04 1.9K
15:13 19.04 19.04 19.02 19.02 7.1K
15:14 19.02 19.03 19.02 19.03 5.1K
15:15 19.02 19.03 19.02 19.02 2.2K
15:16 19.02 19.03 19.02 19.03 2.3K
15:17 19.02 19.02 19.02 19.02 3.6K
15:18 19.01 19.02 19.01 19.02 1.1K
15:19 19.02 19.02 19.02 19.02 1.8K
15:20 19.02 19.03 19.02 19.03 1.6K
15:21 19.02 19.03 19.02 19.03 2.7K
15:22 19.03 19.03 19.03 19.03 2.2K
15:23 19.03 19.04 19.03 19.04 11.1K
15:25 19.04 19.05 19.04 19.04 3.3K
15:26 19.05 19.05 19.04 19.05 2.1K
15:27 19.04 19.05 19.04 19.05 1.2K
15:28 19.04 19.04 19.04 19.04 4.2K
15:29 19.04 19.05 19.04 19.05 3.7K
15:30 19.08 19.08 19.07 19.07 12.3K
15:31 19.07 19.07 19.05 19.05 12.7K
15:32 19.07 19.07 19.07 19.07 9.6K
15:33 19.07 19.07 19.06 19.07 9.5K
15:34 19.07 19.08 19.07 19.08 3.1K
15:35 19.06 19.08 19.06 19.06 13.6K
15:36 19.06 19.06 19.06 19.06 18.1K
15:37 19.06 19.07 19.06 19.06 4.7K
15:38 19.06 19.07 19.06 19.07 4.2K
15:39 19.06 19.07 19.06 19.07 7.6K
15:40 19.08 19.08 19.07 19.08 3.7K
15:41 19.09 19.10 19.08 19.09 11.6K
15:42 19.10 19.10 19.09 19.10 6.2K
15:43 19.10 19.10 19.09 19.09 2.7K
15:44 19.10 19.10 19.09 19.10 7.6K
15:45 19.10 19.11 19.09 19.11 8.5K
15:46 19.11 19.12 19.11 19.12 18.3K
15:47 19.12 19.12 19.11 19.12 17.5K
15:48 19.11 19.12 19.11 19.12 11.4K
15:49 19.11 19.13 19.11 19.12 8.8K
15:50 19.13 19.13 19.11 19.12 12.2K
15:51 19.12 19.12 19.11 19.11 7.6K
15:52 19.12 19.12 19.11 19.11 11.9K
15:53 19.11 19.12 19.11 19.12 11.1K
15:54 19.12 19.13 19.11 19.13 31.1K
15:55 19.13 19.14 19.13 19.14 29.5K
15:56 19.14 19.14 19.14 19.14 12.7K
15:57 19.14 19.14 19.13 19.13 19.1K
15:58 19.13 19.13 19.13 19.13 12.3K
15:59 19.13 19.14 19.11 19.14 178.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available