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 18.97 18.99 18.96 18.97 24.4K
09:31 18.98 18.98 18.96 18.96 3.0K
09:32 18.95 18.95 18.95 18.95 2.1K
09:34 18.95 18.98 18.95 18.98 1.4K
09:35 18.99 19.00 18.99 18.99 10.1K
09:36 18.96 18.98 18.96 18.98 3.5K
09:37 18.99 19.01 18.99 19.01 7.9K
09:38 19.03 19.03 19.03 19.03 1.8K
09:39 19.03 19.05 19.02 19.05 2.2K
09:40 19.05 19.08 19.05 19.08 4.4K
09:41 19.08 19.09 19.08 19.09 1.7K
09:42 19.08 19.08 19.07 19.07 2.3K
09:43 19.07 19.07 19.05 19.05 5.4K
09:45 19.10 19.10 19.10 19.10 3.5K
09:47 19.13 19.13 19.11 19.11 4.2K
09:48 19.11 19.11 19.11 19.11 1.6K
09:50 19.12 19.12 19.11 19.11 1.7K
09:51 19.15 19.15 19.15 19.15 2.8K
09:52 19.16 19.16 19.15 19.15 2.8K
09:53 19.14 19.14 19.14 19.14 2.7K
09:55 19.15 19.15 19.15 19.15 2.0K
09:56 19.14 19.14 19.11 19.11 4.4K
09:57 19.10 19.10 19.07 19.08 11.7K
10:00 19.14 19.15 19.14 19.15 1.9K
10:01 19.16 19.20 19.16 19.20 1.3K
10:02 19.18 19.18 19.18 19.18 8.6K
10:03 19.21 19.21 19.19 19.19 3.0K
10:04 19.18 19.18 19.16 19.16 8.4K
10:05 19.17 19.18 19.17 19.18 1.1K
10:06 19.18 19.18 19.18 19.18 1.5K
10:07 19.20 19.20 19.20 19.20 0.8K
10:08 19.20 19.20 19.19 19.20 2.6K
10:09 19.21 19.21 19.21 19.21 2.5K
10:10 19.21 19.21 19.20 19.20 1.1K
10:11 19.20 19.24 19.20 19.24 2.0K
10:12 19.23 19.26 19.23 19.26 1.3K
10:13 19.25 19.25 19.25 19.25 1.1K
10:14 19.24 19.24 19.24 19.24 4.2K
10:15 19.25 19.26 19.24 19.26 3.3K
10:16 19.26 19.26 19.25 19.25 1.4K
10:17 19.26 19.26 19.25 19.25 1.2K
10:18 19.25 19.25 19.24 19.24 2.8K
10:19 19.25 19.25 19.25 19.25 0.5K
10:20 19.25 19.25 19.23 19.24 4.4K
10:21 19.25 19.25 19.24 19.24 1.9K
10:22 19.24 19.24 19.24 19.24 0.8K
10:23 19.23 19.24 19.23 19.24 3.7K
10:24 19.22 19.22 19.22 19.22 7.7K
10:25 19.21 19.21 19.21 19.21 4.4K
10:26 19.21 19.21 19.20 19.21 9.0K
10:27 19.21 19.21 19.19 19.19 3.6K
10:29 19.21 19.21 19.18 19.18 6.0K
10:30 19.18 19.18 19.16 19.16 7.8K
10:31 19.19 19.19 19.19 19.19 0.7K
10:32 19.19 19.19 19.19 19.19 1.5K
10:33 19.16 19.19 19.16 19.19 3.4K
10:34 19.20 19.21 19.20 19.20 2.3K
10:35 19.21 19.21 19.21 19.21 2.5K
10:36 19.22 19.23 19.22 19.23 2.1K
10:37 19.22 19.24 19.22 19.23 7.5K
10:38 19.23 19.23 19.21 19.21 2.9K
10:39 19.20 19.20 19.20 19.20 3.4K
10:40 19.21 19.21 19.19 19.19 6.4K
10:42 19.25 19.25 19.25 19.25 1.1K
10:43 19.27 19.28 19.27 19.28 1.5K
10:44 19.28 19.28 19.28 19.28 3.9K
10:45 19.28 19.28 19.26 19.26 6.5K
10:46 19.21 19.22 19.21 19.22 4.4K
10:47 19.22 19.22 19.19 19.19 4.0K
10:48 19.19 19.20 19.19 19.20 3.5K
10:49 19.18 19.18 19.17 19.17 0.6K
10:50 19.16 19.16 19.16 19.16 2.6K
10:51 19.16 19.16 19.16 19.16 1.4K
10:52 19.15 19.15 19.15 19.15 0.5K
10:53 19.14 19.15 19.14 19.15 4.9K
10:54 19.16 19.17 19.16 19.17 3.0K
10:55 19.16 19.16 19.16 19.16 2.0K
10:57 19.16 19.16 19.15 19.15 1.9K
10:58 19.16 19.16 19.15 19.15 2.2K
10:59 19.15 19.15 19.15 19.15 0.9K
11:00 19.15 19.15 19.15 19.15 1.3K
11:01 19.16 19.16 19.15 19.15 2.2K
11:02 19.15 19.16 19.15 19.16 3.3K
11:03 19.16 19.16 19.16 19.16 0.8K
11:04 19.17 19.18 19.17 19.17 3.0K
11:05 19.17 19.17 19.17 19.17 0.7K
11:06 19.18 19.19 19.18 19.19 4.1K
11:07 19.19 19.21 19.19 19.21 1.3K
11:08 19.20 19.20 19.20 19.20 1.6K
11:09 19.22 19.22 19.21 19.21 2.1K
11:10 19.21 19.21 19.20 19.20 2.7K
11:11 19.20 19.20 19.19 19.19 6.7K
11:12 19.19 19.19 19.19 19.19 1.3K
11:13 19.20 19.21 19.20 19.21 2.6K
11:15 19.21 19.21 19.21 19.21 1.4K
11:16 19.22 19.26 19.22 19.23 12.0K
11:17 19.23 19.23 19.23 19.23 3.8K
11:18 19.23 19.23 19.22 19.22 3.1K
11:19 19.22 19.23 19.22 19.23 1.4K
11:20 19.23 19.24 19.23 19.24 2.0K
11:21 19.24 19.24 19.24 19.24 2.2K
11:22 19.25 19.25 19.25 19.25 0.7K
11:23 19.26 19.26 19.26 19.26 1.3K
11:24 19.27 19.27 19.26 19.26 2.0K
11:25 19.27 19.27 19.27 19.27 0.8K
11:26 19.28 19.28 19.26 19.26 2.0K
11:27 19.27 19.27 19.27 19.27 3.1K
11:29 19.28 19.28 19.28 19.28 1.2K
11:30 19.28 19.30 19.28 19.30 7.7K
11:31 19.31 19.31 19.30 19.30 4.2K
11:32 19.30 19.30 19.30 19.30 1.6K
11:33 19.30 19.30 19.30 19.30 0.5K
11:34 19.31 19.31 19.30 19.30 1.6K
11:35 19.30 19.34 19.30 19.34 7.4K
11:36 19.35 19.35 19.35 19.35 0.3K
11:37 19.35 19.35 19.35 19.35 0.8K
11:38 19.35 19.35 19.35 19.35 1.0K
11:39 19.35 19.35 19.35 19.35 0.2K
11:40 19.35 19.36 19.35 19.36 2.1K
11:41 19.35 19.35 19.35 19.35 1.3K
11:42 19.35 19.35 19.35 19.35 1.0K
11:43 19.34 19.34 19.34 19.34 1.2K
11:44 19.34 19.34 19.34 19.34 2.5K
11:47 19.34 19.34 19.34 19.34 1.9K
11:48 19.34 19.34 19.34 19.34 4.2K
11:49 19.35 19.35 19.35 19.35 1.4K
11:50 19.35 19.35 19.35 19.35 0.2K
11:51 19.36 19.36 19.35 19.36 2.3K
11:52 19.36 19.36 19.36 19.36 1.7K
11:54 19.37 19.37 19.37 19.37 1.6K
11:56 19.37 19.37 19.36 19.36 3.5K
11:57 19.35 19.35 19.35 19.35 2.7K
11:58 19.35 19.35 19.35 19.35 0.8K
11:59 19.37 19.37 19.37 19.37 3.8K
12:00 19.37 19.38 19.37 19.37 1.7K
12:01 19.38 19.38 19.37 19.37 1.0K
12:02 19.37 19.38 19.37 19.38 1.6K
12:03 19.37 19.37 19.37 19.37 1.1K
12:04 19.37 19.37 19.37 19.37 1.4K
12:05 19.37 19.37 19.37 19.37 1.2K
12:06 19.36 19.37 19.36 19.37 2.5K
12:08 19.39 19.39 19.39 19.39 0.6K
12:09 19.39 19.39 19.39 19.39 0.5K
12:10 19.39 19.39 19.39 19.39 0.5K
12:11 19.39 19.39 19.39 19.39 0.1K
12:12 19.39 19.39 19.38 19.38 1.9K
12:14 19.38 19.38 19.38 19.38 1.0K
12:16 19.37 19.38 19.37 19.38 4.3K
12:17 19.38 19.38 19.38 19.38 2.3K
12:18 19.37 19.37 19.37 19.37 1.2K
12:19 19.37 19.37 19.36 19.36 0.8K
12:21 19.36 19.36 19.36 19.36 1.1K
12:22 19.36 19.36 19.36 19.36 3.2K
12:23 19.36 19.36 19.36 19.36 2.6K
12:25 19.37 19.37 19.37 19.37 1.1K
12:26 19.37 19.37 19.37 19.37 2.2K
12:29 19.37 19.37 19.37 19.37 0.7K
12:30 19.37 19.37 19.37 19.37 0.6K
12:31 19.37 19.37 19.36 19.36 1.1K
12:32 19.36 19.36 19.36 19.36 0.6K
12:34 19.36 19.36 19.36 19.36 0.7K
12:36 19.36 19.36 19.36 19.36 1.3K
12:37 19.36 19.36 19.36 19.36 2.2K
12:38 19.37 19.37 19.37 19.37 0.2K
12:39 19.37 19.37 19.37 19.37 0.8K
12:40 19.37 19.37 19.37 19.37 2.5K
12:41 19.36 19.36 19.36 19.36 2.4K
12:42 19.36 19.36 19.36 19.36 1.3K
12:43 19.36 19.36 19.35 19.35 3.2K
12:44 19.35 19.35 19.35 19.35 2.2K
12:45 19.35 19.35 19.35 19.35 1.4K
12:46 19.35 19.35 19.34 19.34 2.4K
12:47 19.32 19.32 19.32 19.32 3.5K
12:48 19.33 19.33 19.33 19.33 2.8K
12:50 19.34 19.34 19.34 19.34 3.2K
12:54 19.32 19.32 19.32 19.32 4.2K
12:58 19.31 19.31 19.31 19.31 1.1K
12:59 19.30 19.31 19.30 19.31 0.8K
13:00 19.31 19.31 19.31 19.31 0.2K
13:01 19.31 19.31 19.31 19.31 2.1K
13:02 19.30 19.30 19.30 19.30 0.2K
13:03 19.30 19.30 19.30 19.30 3.1K
13:04 19.29 19.29 19.29 19.29 4.1K
13:06 19.29 19.29 19.29 19.29 1.4K
13:07 19.30 19.30 19.30 19.30 2.2K
13:08 19.30 19.30 19.29 19.29 4.0K
13:09 19.29 19.29 19.29 19.29 0.6K
13:10 19.29 19.31 19.29 19.31 3.4K
13:11 19.31 19.31 19.31 19.31 0.3K
13:12 19.30 19.30 19.27 19.27 3.4K
13:14 19.27 19.27 19.27 19.27 1.0K
13:15 19.27 19.27 19.27 19.27 1.9K
13:18 19.26 19.26 19.25 19.25 1.1K
13:20 19.23 19.24 19.23 19.24 2.5K
13:21 19.23 19.23 19.23 19.23 1.1K
13:22 19.23 19.23 19.21 19.23 5.3K
13:23 19.24 19.25 19.24 19.25 1.1K
13:24 19.25 19.26 19.25 19.26 1.6K
13:25 19.27 19.28 19.27 19.28 4.1K
13:26 19.27 19.28 19.27 19.27 3.1K
13:27 19.25 19.25 19.25 19.25 1.3K
13:28 19.25 19.25 19.25 19.25 3.3K
13:30 19.24 19.24 19.24 19.24 0.8K
13:31 19.24 19.24 19.24 19.24 1.5K
13:32 19.23 19.23 19.23 19.23 1.6K
13:34 19.24 19.24 19.24 19.24 1.0K
13:35 19.25 19.26 19.25 19.26 1.7K
13:36 19.26 19.26 19.26 19.26 0.4K
13:37 19.26 19.27 19.26 19.27 1.3K
13:38 19.26 19.26 19.26 19.26 2.4K
13:41 19.26 19.27 19.26 19.27 1.8K
13:42 19.27 19.27 19.27 19.27 1.5K
13:44 19.27 19.28 19.27 19.28 3.0K
13:45 19.28 19.28 19.28 19.28 1.1K
13:46 19.28 19.28 19.28 19.28 1.7K
13:47 19.29 19.29 19.29 19.29 0.2K
13:48 19.28 19.28 19.28 19.28 1.5K
13:50 19.28 19.28 19.28 19.28 2.4K
13:51 19.29 19.29 19.28 19.28 1.7K
13:52 19.28 19.28 19.28 19.28 1.2K
13:55 19.28 19.28 19.27 19.27 1.4K
13:56 19.26 19.26 19.26 19.26 0.3K
13:57 19.25 19.26 19.25 19.26 1.6K
13:59 19.25 19.25 19.24 19.24 4.4K
14:01 19.25 19.25 19.25 19.25 0.9K
14:02 19.25 19.25 19.25 19.25 0.8K
14:04 19.25 19.25 19.24 19.25 0.5K
14:05 19.25 19.25 19.25 19.25 2.9K
14:06 19.25 19.25 19.25 19.25 4.4K
14:07 19.25 19.25 19.25 19.25 0.9K
14:08 19.23 19.23 19.23 19.23 4.9K
14:09 19.21 19.21 19.19 19.19 3.9K
14:10 19.17 19.19 19.17 19.19 3.8K
14:11 19.19 19.20 19.19 19.20 1.6K
14:12 19.18 19.18 19.18 19.18 1.7K
14:14 19.18 19.19 19.18 19.19 2.4K
14:15 19.18 19.20 19.18 19.20 7.5K
14:16 19.21 19.21 19.21 19.21 5.0K
14:17 19.21 19.22 19.21 19.21 3.4K
14:18 19.21 19.21 19.21 19.21 0.5K
14:19 19.21 19.23 19.21 19.23 5.5K
14:20 19.25 19.25 19.25 19.25 1.9K
14:21 19.26 19.28 19.26 19.28 3.3K
14:22 19.26 19.26 19.26 19.26 0.8K
14:23 19.26 19.26 19.26 19.26 1.4K
14:24 19.25 19.25 19.25 19.25 1.3K
14:25 19.25 19.25 19.25 19.25 0.5K
14:26 19.25 19.25 19.25 19.25 0.7K
14:27 19.25 19.25 19.25 19.25 0.5K
14:28 19.25 19.25 19.25 19.25 1.9K
14:29 19.26 19.26 19.26 19.26 0.4K
14:30 19.25 19.25 19.25 19.25 3.5K
14:32 19.27 19.27 19.27 19.27 1.3K
14:34 19.27 19.30 19.27 19.30 5.1K
14:35 19.29 19.29 19.29 19.29 2.0K
14:36 19.30 19.30 19.30 19.30 1.5K
14:37 19.29 19.29 19.29 19.29 1.1K
14:38 19.30 19.30 19.30 19.30 1.6K
14:39 19.29 19.29 19.28 19.28 2.2K
14:40 19.29 19.29 19.29 19.29 1.5K
14:42 19.28 19.29 19.28 19.29 4.0K
14:46 19.30 19.30 19.29 19.29 1.9K
14:48 19.30 19.30 19.30 19.30 1.2K
14:49 19.29 19.29 19.29 19.29 3.8K
14:51 19.30 19.30 19.30 19.30 1.1K
14:52 19.30 19.30 19.29 19.29 2.0K
14:53 19.30 19.30 19.30 19.30 1.5K
14:54 19.30 19.30 19.30 19.30 0.6K
14:55 19.30 19.32 19.30 19.32 2.3K
14:56 19.32 19.32 19.31 19.31 1.6K
14:58 19.30 19.30 19.30 19.30 4.5K
15:00 19.31 19.32 19.31 19.32 2.3K
15:01 19.34 19.35 19.34 19.34 3.0K
15:02 19.33 19.33 19.33 19.33 1.8K
15:03 19.33 19.33 19.33 19.33 0.2K
15:04 19.33 19.34 19.33 19.34 6.6K
15:05 19.33 19.33 19.33 19.33 0.4K
15:06 19.34 19.34 19.33 19.33 2.3K
15:07 19.32 19.32 19.32 19.32 0.2K
15:08 19.33 19.33 19.32 19.32 1.4K
15:09 19.33 19.33 19.33 19.33 6.3K
15:12 19.34 19.34 19.34 19.34 6.7K
15:14 19.33 19.33 19.31 19.31 2.5K
15:15 19.31 19.31 19.31 19.31 2.0K
15:16 19.31 19.31 19.31 19.31 0.6K
15:17 19.30 19.30 19.30 19.30 2.3K
15:18 19.30 19.30 19.29 19.29 3.0K
15:19 19.29 19.29 19.28 19.28 1.1K
15:20 19.28 19.28 19.27 19.28 3.9K
15:21 19.28 19.28 19.26 19.26 5.4K
15:22 19.28 19.30 19.28 19.30 2.8K
15:23 19.29 19.30 19.29 19.30 2.7K
15:24 19.29 19.29 19.29 19.29 3.0K
15:26 19.27 19.27 19.27 19.27 2.0K
15:27 19.27 19.27 19.27 19.27 3.1K
15:30 19.27 19.27 19.27 19.27 3.0K
15:31 19.27 19.28 19.26 19.28 6.3K
15:32 19.27 19.27 19.26 19.26 1.2K
15:33 19.26 19.28 19.26 19.28 3.2K
15:34 19.28 19.28 19.28 19.28 2.1K
15:35 19.28 19.28 19.27 19.27 1.8K
15:36 19.27 19.27 19.27 19.27 3.5K
15:37 19.27 19.27 19.27 19.27 0.9K
15:38 19.27 19.28 19.27 19.28 6.2K
15:39 19.27 19.27 19.27 19.27 2.1K
15:40 19.26 19.27 19.26 19.26 5.2K
15:41 19.26 19.26 19.25 19.26 5.8K
15:42 19.26 19.26 19.26 19.26 2.9K
15:43 19.26 19.27 19.26 19.27 6.9K
15:44 19.26 19.26 19.26 19.26 1.1K
15:45 19.26 19.27 19.26 19.27 4.9K
15:46 19.29 19.29 19.29 19.29 3.0K
15:47 19.28 19.28 19.28 19.28 8.5K
15:48 19.27 19.27 19.27 19.27 2.3K
15:49 19.27 19.27 19.27 19.27 3.1K
15:50 19.27 19.28 19.27 19.28 3.6K
15:51 19.28 19.28 19.28 19.28 4.3K
15:52 19.28 19.28 19.27 19.27 14.9K
15:53 19.27 19.27 19.26 19.27 16.3K
15:54 19.27 19.27 19.25 19.25 8.0K
15:55 19.25 19.25 19.25 19.25 10.7K
15:56 19.25 19.27 19.25 19.27 12.4K
15:57 19.27 19.28 19.27 19.28 12.4K
15:58 19.29 19.29 19.27 19.28 24.9K
15:59 19.28 19.28 19.27 19.28 212.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available