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 19.13 19.16 19.13 19.16 31.7K
09:31 19.18 19.18 19.18 19.18 10.9K
09:32 19.18 19.18 19.15 19.18 5.1K
09:33 19.18 19.20 19.18 19.20 16.0K
09:34 19.20 19.27 19.20 19.27 5.8K
09:35 19.27 19.29 19.27 19.29 18.7K
09:36 19.29 19.30 19.28 19.28 30.8K
09:37 19.28 19.31 19.28 19.30 28.8K
09:38 19.29 19.29 19.26 19.26 17.0K
09:39 19.30 19.30 19.28 19.28 6.3K
09:40 19.30 19.30 19.30 19.30 2.0K
09:41 19.32 19.32 19.30 19.30 3.8K
09:42 19.30 19.30 19.28 19.28 2.3K
09:43 19.28 19.28 19.24 19.24 16.6K
09:44 19.24 19.24 19.24 19.24 4.7K
09:45 19.24 19.24 19.20 19.20 12.7K
09:46 19.19 19.20 19.19 19.20 0.7K
09:47 19.21 19.21 19.20 19.20 11.4K
09:48 19.20 19.20 19.19 19.19 1.0K
09:49 19.18 19.18 19.18 19.18 5.1K
09:50 19.16 19.16 19.16 19.16 1.1K
09:51 19.15 19.15 19.13 19.13 6.6K
09:52 19.14 19.16 19.14 19.14 1.1K
09:53 19.15 19.15 19.14 19.15 1.7K
09:54 19.16 19.16 19.14 19.15 7.6K
09:55 19.16 19.17 19.15 19.15 0.8K
09:56 19.15 19.16 19.15 19.16 1.9K
09:57 19.16 19.17 19.15 19.15 9.4K
09:58 19.14 19.15 19.14 19.15 2.0K
09:59 19.17 19.17 19.16 19.16 3.0K
10:00 19.17 19.17 19.15 19.15 3.0K
10:01 19.17 19.19 19.17 19.18 4.5K
10:02 19.16 19.17 19.15 19.16 5.6K
10:03 19.16 19.16 19.16 19.16 3.8K
10:04 19.16 19.16 19.14 19.14 4.9K
10:06 19.14 19.14 19.13 19.14 2.0K
10:07 19.14 19.14 19.13 19.13 2.9K
10:08 19.14 19.14 19.14 19.14 0.3K
10:09 19.13 19.13 19.13 19.13 3.8K
10:10 19.12 19.12 19.11 19.11 3.1K
10:11 19.11 19.11 19.11 19.11 0.1K
10:12 19.11 19.12 19.11 19.12 4.5K
10:13 19.13 19.13 19.13 19.13 0.6K
10:14 19.13 19.13 19.11 19.12 3.8K
10:15 19.12 19.12 19.12 19.12 9.9K
10:16 19.10 19.11 19.10 19.11 4.9K
10:18 19.13 19.13 19.11 19.11 8.0K
10:19 19.10 19.10 19.10 19.10 3.4K
10:20 19.10 19.10 19.10 19.10 0.5K
10:21 19.10 19.10 19.09 19.09 7.9K
10:22 19.08 19.09 19.05 19.05 12.3K
10:23 19.06 19.06 19.06 19.06 0.3K
10:24 19.06 19.06 19.05 19.05 5.2K
10:25 19.05 19.05 19.05 19.05 2.3K
10:26 19.06 19.06 19.05 19.05 2.3K
10:27 19.05 19.05 19.05 19.05 2.5K
10:29 19.07 19.07 19.07 19.07 1.8K
10:30 19.06 19.06 19.06 19.06 1.0K
10:31 19.07 19.07 19.04 19.05 13.3K
10:32 19.04 19.04 19.04 19.04 0.9K
10:33 19.06 19.06 19.06 19.06 0.7K
10:34 19.05 19.05 19.04 19.04 2.3K
10:35 19.03 19.03 19.01 19.01 4.5K
10:36 19.01 19.01 19.01 19.01 2.3K
10:37 19.01 19.01 19.01 19.01 0.5K
10:38 19.00 19.00 18.99 18.99 2.2K
10:39 18.97 18.98 18.97 18.98 3.2K
10:40 18.97 19.00 18.97 19.00 8.0K
10:41 18.99 18.99 18.98 18.98 0.6K
10:42 18.98 18.98 18.98 18.98 1.3K
10:43 18.99 19.00 18.99 19.00 1.5K
10:44 19.02 19.02 19.02 19.02 1.6K
10:45 19.01 19.02 19.01 19.02 4.5K
10:46 19.03 19.05 19.03 19.05 2.7K
10:47 19.06 19.06 19.06 19.06 0.4K
10:48 19.05 19.05 19.05 19.05 2.2K
10:49 19.04 19.04 19.03 19.04 3.9K
10:50 19.06 19.06 19.04 19.04 2.1K
10:52 19.03 19.03 19.03 19.03 0.6K
10:53 19.04 19.05 19.04 19.05 1.3K
10:54 19.04 19.05 19.04 19.04 1.5K
10:55 19.05 19.05 19.05 19.05 1.3K
10:56 19.04 19.04 19.04 19.04 2.2K
10:57 19.03 19.03 19.03 19.03 0.4K
10:58 19.03 19.04 19.03 19.04 0.4K
10:59 19.04 19.04 19.02 19.02 6.3K
11:00 19.01 19.02 19.00 19.00 2.3K
11:01 19.00 19.02 19.00 19.02 2.0K
11:02 19.03 19.03 19.03 19.03 2.5K
11:04 19.04 19.04 19.04 19.04 0.1K
11:05 19.04 19.04 19.04 19.04 2.1K
11:06 19.04 19.05 19.03 19.05 15.0K
11:07 19.05 19.05 19.05 19.05 15.6K
11:08 19.05 19.05 19.05 19.05 7.0K
11:09 19.05 19.05 19.05 19.05 7.4K
11:10 19.06 19.06 19.06 19.06 0.8K
11:11 19.07 19.07 19.07 19.07 3.0K
11:12 19.07 19.07 19.07 19.07 2.4K
11:13 19.06 19.07 19.06 19.07 2.7K
11:14 19.07 19.07 19.07 19.07 2.4K
11:15 19.07 19.07 19.07 19.07 0.6K
11:16 19.07 19.07 19.07 19.07 0.6K
11:17 19.07 19.08 19.07 19.07 3.5K
11:18 19.08 19.08 19.08 19.08 1.4K
11:19 19.09 19.09 19.09 19.09 2.7K
11:20 19.08 19.08 19.07 19.07 3.6K
11:21 19.08 19.08 19.08 19.08 1.5K
11:23 19.08 19.08 19.08 19.08 0.7K
11:24 19.08 19.08 19.08 19.08 2.5K
11:25 19.09 19.09 19.09 19.09 3.3K
11:28 19.09 19.09 19.09 19.09 1.7K
11:30 19.10 19.10 19.10 19.10 0.5K
11:31 19.10 19.10 19.10 19.10 1.4K
11:32 19.10 19.11 19.10 19.11 1.9K
11:33 19.10 19.10 19.10 19.10 0.9K
11:34 19.12 19.12 19.12 19.12 1.3K
11:35 19.11 19.11 19.11 19.11 3.2K
11:38 19.11 19.11 19.11 19.11 0.3K
11:39 19.12 19.12 19.12 19.12 1.2K
11:42 19.13 19.14 19.13 19.14 1.7K
11:43 19.14 19.14 19.14 19.14 1.3K
11:44 19.13 19.13 19.13 19.13 1.0K
11:45 19.14 19.14 19.13 19.13 2.1K
11:46 19.14 19.14 19.12 19.12 4.8K
11:47 19.13 19.13 19.13 19.13 0.2K
11:48 19.13 19.13 19.13 19.13 1.7K
11:49 19.12 19.12 19.12 19.12 0.8K
11:50 19.12 19.12 19.12 19.12 2.0K
11:51 19.12 19.12 19.12 19.12 0.5K
11:53 19.12 19.12 19.12 19.12 0.2K
11:54 19.11 19.11 19.09 19.09 4.4K
11:55 19.06 19.07 19.05 19.05 5.4K
11:56 19.05 19.06 19.05 19.06 4.4K
11:57 19.06 19.06 19.06 19.06 1.8K
11:59 19.07 19.07 19.07 19.07 0.3K
12:00 19.08 19.08 19.08 19.08 2.5K
12:01 19.08 19.08 19.08 19.08 1.1K
12:02 19.08 19.08 19.05 19.05 3.8K
12:03 19.05 19.05 19.05 19.05 4.1K
12:04 19.05 19.06 19.05 19.06 2.5K
12:05 19.05 19.05 19.05 19.05 4.0K
12:06 19.05 19.06 19.03 19.03 45.1K
12:07 19.03 19.03 19.03 19.03 1.3K
12:08 19.02 19.02 19.01 19.01 4.4K
12:09 19.01 19.01 19.01 19.01 0.4K
12:10 19.04 19.04 19.04 19.04 0.1K
12:11 19.04 19.04 19.04 19.04 0.4K
12:12 19.03 19.05 19.03 19.05 1.9K
12:13 19.05 19.05 19.05 19.05 2.0K
12:14 19.05 19.05 19.04 19.04 5.7K
12:15 19.03 19.03 19.03 19.03 0.7K
12:16 19.05 19.05 19.05 19.05 1.0K
12:18 19.06 19.06 19.06 19.06 1.4K
12:19 19.07 19.07 19.07 19.07 1.9K
12:20 19.07 19.07 19.07 19.07 1.5K
12:21 19.08 19.08 19.07 19.07 3.3K
12:23 19.07 19.07 19.07 19.07 0.2K
12:24 19.08 19.08 19.08 19.08 0.4K
12:25 19.08 19.08 19.08 19.08 0.1K
12:26 19.09 19.09 19.09 19.09 2.0K
12:28 19.09 19.09 19.09 19.09 1.9K
12:29 19.11 19.11 19.10 19.10 4.8K
12:30 19.11 19.11 19.11 19.11 1.6K
12:31 19.11 19.12 19.11 19.12 1.0K
12:32 19.11 19.11 19.11 19.11 3.8K
12:33 19.12 19.12 19.12 19.12 0.2K
12:34 19.10 19.11 19.10 19.11 2.2K
12:35 19.12 19.12 19.10 19.10 3.3K
12:37 19.11 19.11 19.11 19.11 1.1K
12:38 19.10 19.10 19.10 19.10 1.7K
12:39 19.09 19.09 19.08 19.08 1.4K
12:40 19.09 19.09 19.09 19.09 0.6K
12:41 19.09 19.09 19.09 19.09 1.3K
12:43 19.11 19.12 19.11 19.11 4.4K
12:44 19.12 19.19 19.11 19.17 15.2K
12:45 19.14 19.14 19.14 19.14 3.9K
12:48 19.15 19.15 19.15 19.15 0.9K
12:50 19.17 19.17 19.17 19.17 1.7K
12:51 19.19 19.20 19.19 19.20 0.8K
12:52 19.20 19.22 19.20 19.21 2.0K
12:53 19.21 19.21 19.21 19.21 0.3K
12:54 19.22 19.22 19.21 19.21 2.1K
12:55 19.23 19.23 19.22 19.22 1.5K
12:56 19.23 19.24 19.23 19.23 1.9K
12:57 19.23 19.23 19.23 19.23 1.9K
12:58 19.23 19.23 19.23 19.23 0.5K
12:59 19.25 19.25 19.25 19.25 0.4K
13:00 19.27 19.28 19.27 19.28 1.0K
13:02 19.28 19.28 19.28 19.28 1.1K
13:03 19.28 19.28 19.28 19.28 0.6K
13:04 19.27 19.27 19.27 19.27 4.5K
13:05 19.27 19.27 19.27 19.27 1.3K
13:06 19.28 19.28 19.28 19.28 2.3K
13:07 19.29 19.29 19.29 19.29 6.7K
13:09 19.29 19.29 19.28 19.28 2.8K
13:10 19.30 19.30 19.30 19.30 2.2K
13:12 19.30 19.30 19.30 19.30 0.5K
13:13 19.30 19.31 19.30 19.31 2.0K
13:14 19.31 19.31 19.30 19.30 2.2K
13:15 19.29 19.29 19.29 19.29 0.2K
13:16 19.28 19.28 19.28 19.28 1.0K
13:17 19.27 19.27 19.27 19.27 2.0K
13:18 19.27 19.27 19.27 19.27 1.3K
13:20 19.27 19.27 19.27 19.27 1.4K
13:21 19.25 19.25 19.25 19.25 2.1K
13:22 19.26 19.26 19.26 19.26 0.4K
13:23 19.26 19.26 19.26 19.26 0.2K
13:24 19.26 19.26 19.26 19.26 0.9K
13:25 19.25 19.25 19.25 19.25 4.6K
13:26 19.26 19.26 19.26 19.26 0.6K
13:27 19.26 19.26 19.25 19.25 2.2K
13:28 19.25 19.25 19.25 19.25 0.9K
13:30 19.26 19.26 19.26 19.26 3.1K
13:33 19.26 19.26 19.26 19.26 0.8K
13:36 19.28 19.28 19.27 19.27 2.0K
13:37 19.27 19.27 19.27 19.27 0.7K
13:38 19.27 19.27 19.27 19.27 1.0K
13:39 19.28 19.28 19.28 19.28 3.9K
13:42 19.26 19.26 19.26 19.26 1.5K
13:43 19.26 19.26 19.26 19.26 1.4K
13:44 19.25 19.25 19.24 19.24 4.6K
13:45 19.24 19.24 19.23 19.23 4.9K
13:47 19.23 19.23 19.23 19.23 0.2K
13:48 19.23 19.23 19.23 19.23 2.1K
13:51 19.23 19.23 19.23 19.23 2.2K
13:55 19.26 19.26 19.26 19.26 1.9K
13:57 19.25 19.25 19.25 19.25 0.9K
13:58 19.25 19.25 19.25 19.25 0.6K
13:59 19.25 19.25 19.25 19.25 0.2K
14:00 19.26 19.26 19.25 19.25 3.3K
14:01 19.25 19.25 19.25 19.25 0.4K
14:02 19.25 19.25 19.23 19.23 1.9K
14:03 19.23 19.23 19.14 19.20 28.7K
14:04 19.20 19.23 19.20 19.22 2.3K
14:05 19.24 19.24 19.22 19.22 2.1K
14:06 19.21 19.25 19.21 19.25 1.9K
14:07 19.26 19.26 19.26 19.26 0.6K
14:08 19.26 19.26 19.21 19.21 5.8K
14:09 19.22 19.23 19.22 19.22 4.3K
14:10 19.21 19.21 19.21 19.21 0.7K
14:11 19.21 19.21 19.21 19.21 0.5K
14:12 19.22 19.22 19.20 19.20 2.4K
14:14 19.20 19.20 19.19 19.19 2.9K
14:15 19.17 19.18 19.16 19.18 2.4K
14:16 19.17 19.18 19.17 19.18 1.6K
14:17 19.19 19.19 19.19 19.19 2.2K
14:18 19.22 19.22 19.22 19.22 1.8K
14:19 19.22 19.22 19.21 19.21 3.2K
14:22 19.19 19.20 19.19 19.20 1.9K
14:23 19.20 19.20 19.20 19.20 0.9K
14:25 19.19 19.21 19.19 19.21 4.7K
14:26 19.20 19.20 19.20 19.20 0.9K
14:27 19.21 19.22 19.21 19.21 4.8K
14:28 19.23 19.31 19.23 19.31 13.0K
14:29 19.31 19.31 19.27 19.28 8.8K
14:30 19.30 19.30 19.26 19.27 7.4K
14:31 19.27 19.27 19.27 19.27 0.1K
14:32 19.26 19.26 19.26 19.26 2.3K
14:33 19.26 19.26 19.25 19.25 3.7K
14:34 19.28 19.28 19.27 19.27 1.9K
14:35 19.25 19.29 19.25 19.29 3.8K
14:36 19.28 19.28 19.25 19.25 3.4K
14:37 19.26 19.27 19.26 19.26 6.2K
14:38 19.26 19.26 19.25 19.25 5.8K
14:39 19.26 19.28 19.25 19.26 10.3K
14:40 19.26 19.29 19.26 19.29 7.4K
14:41 19.33 19.40 19.33 19.39 37.5K
14:42 19.38 19.48 19.38 19.47 59.9K
14:43 19.49 19.57 19.49 19.52 61.5K
14:44 19.51 19.56 19.51 19.53 15.7K
14:45 19.53 19.54 19.51 19.53 9.3K
14:46 19.52 19.56 19.51 19.56 16.4K
14:47 19.58 19.72 19.56 19.70 68.5K
14:48 19.69 19.78 19.64 19.73 79.9K
14:49 19.72 19.72 19.68 19.70 27.0K
14:50 19.68 19.71 19.60 19.62 40.0K
14:51 19.60 19.60 19.57 19.57 17.2K
14:52 19.55 19.58 19.55 19.57 10.0K
14:53 19.57 19.58 19.54 19.55 14.3K
14:54 19.55 19.55 19.54 19.54 8.6K
14:55 19.55 19.56 19.53 19.53 11.0K
14:56 19.51 19.51 19.49 19.51 11.9K
14:57 19.51 19.53 19.51 19.51 9.0K
14:58 19.53 19.53 19.49 19.49 8.7K
14:59 19.51 19.51 19.48 19.50 16.7K
15:00 19.49 19.50 19.49 19.50 10.3K
15:01 19.50 19.52 19.50 19.52 4.7K
15:02 19.54 19.55 19.53 19.53 13.2K
15:03 19.54 19.54 19.52 19.53 11.2K
15:04 19.52 19.52 19.49 19.49 3.9K
15:05 19.49 19.50 19.49 19.49 8.4K
15:06 19.49 19.52 19.48 19.52 4.4K
15:07 19.53 19.54 19.53 19.53 3.4K
15:08 19.54 19.56 19.53 19.56 15.8K
15:09 19.57 19.59 19.56 19.58 18.1K
15:10 19.57 19.59 19.56 19.59 8.7K
15:11 19.58 19.60 19.58 19.58 9.3K
15:12 19.58 19.62 19.58 19.60 6.5K
15:13 19.59 19.60 19.59 19.60 2.6K
15:14 19.60 19.64 19.59 19.59 33.3K
15:15 19.58 19.59 19.57 19.59 7.1K
15:16 19.57 19.57 19.55 19.55 10.7K
15:17 19.55 19.56 19.55 19.56 7.4K
15:18 19.57 19.57 19.57 19.57 1.3K
15:19 19.55 19.57 19.55 19.56 11.4K
15:20 19.56 19.56 19.55 19.56 3.6K
15:21 19.56 19.57 19.55 19.55 4.7K
15:22 19.56 19.56 19.52 19.52 14.5K
15:23 19.51 19.51 19.49 19.50 9.4K
15:24 19.49 19.49 19.49 19.49 4.4K
15:25 19.49 19.49 19.49 19.49 8.0K
15:26 19.50 19.50 19.47 19.47 9.1K
15:27 19.46 19.46 19.45 19.45 6.0K
15:28 19.45 19.45 19.44 19.44 3.0K
15:29 19.44 19.47 19.44 19.47 4.1K
15:30 19.48 19.50 19.48 19.50 13.8K
15:31 19.50 19.51 19.50 19.50 5.4K
15:32 19.51 19.51 19.50 19.50 8.5K
15:33 19.50 19.52 19.50 19.52 5.2K
15:34 19.53 19.53 19.51 19.52 13.8K
15:35 19.52 19.53 19.52 19.53 2.2K
15:36 19.52 19.52 19.51 19.51 3.9K
15:37 19.50 19.50 19.48 19.50 11.1K
15:38 19.50 19.51 19.50 19.51 2.7K
15:39 19.50 19.50 19.49 19.49 4.1K
15:40 19.48 19.49 19.48 19.49 4.4K
15:41 19.51 19.51 19.51 19.51 2.8K
15:42 19.52 19.53 19.50 19.50 19.8K
15:43 19.51 19.51 19.51 19.51 2.4K
15:44 19.51 19.51 19.51 19.51 2.1K
15:45 19.51 19.52 19.51 19.51 6.4K
15:46 19.52 19.53 19.52 19.52 13.2K
15:47 19.52 19.52 19.51 19.51 11.8K
15:48 19.50 19.50 19.50 19.50 1.9K
15:49 19.50 19.51 19.50 19.50 9.0K
15:50 19.51 19.52 19.51 19.51 9.8K
15:51 19.51 19.51 19.51 19.51 9.5K
15:52 19.52 19.52 19.51 19.51 6.0K
15:53 19.50 19.51 19.50 19.50 2.6K
15:54 19.50 19.50 19.50 19.50 5.2K
15:55 19.50 19.51 19.50 19.51 5.0K
15:56 19.53 19.53 19.52 19.53 11.1K
15:57 19.53 19.53 19.53 19.53 5.7K
15:58 19.53 19.53 19.53 19.53 18.3K
15:59 19.53 19.53 19.52 19.52 131.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available