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 19.85 19.86 19.83 19.86 63.2K
09:31 19.82 19.82 19.81 19.82 8.2K
09:32 19.81 19.83 19.81 19.83 3.1K
09:33 19.83 19.83 19.80 19.80 3.4K
09:34 19.83 19.83 19.83 19.83 5.5K
09:35 19.84 19.91 19.84 19.90 23.4K
09:36 19.89 19.91 19.89 19.89 12.8K
09:37 19.85 19.87 19.85 19.87 5.7K
09:38 19.87 19.87 19.83 19.83 3.8K
09:39 19.85 19.85 19.83 19.83 7.8K
09:41 19.78 19.78 19.73 19.75 7.4K
09:42 19.75 19.77 19.75 19.75 8.3K
09:44 19.75 19.78 19.75 19.78 9.6K
09:45 19.78 19.78 19.78 19.78 1.5K
09:46 19.76 19.76 19.70 19.73 11.1K
09:47 19.73 19.74 19.72 19.72 10.7K
09:48 19.72 19.72 19.69 19.70 3.3K
09:49 19.70 19.72 19.70 19.72 3.3K
09:50 19.71 19.72 19.71 19.72 9.5K
09:51 19.67 19.68 19.67 19.68 5.2K
09:52 19.71 19.72 19.70 19.71 7.7K
09:53 19.71 19.72 19.70 19.70 5.6K
09:54 19.70 19.70 19.69 19.69 2.4K
09:55 19.67 19.69 19.67 19.67 1.7K
09:56 19.67 19.67 19.67 19.67 2.0K
09:57 19.67 19.67 19.67 19.67 2.4K
09:58 19.64 19.64 19.64 19.64 0.9K
09:59 19.65 19.66 19.65 19.66 1.1K
10:00 19.70 19.70 19.68 19.69 8.7K
10:01 19.70 19.73 19.70 19.73 5.1K
10:02 19.71 19.71 19.70 19.70 1.6K
10:03 19.69 19.70 19.69 19.69 2.9K
10:04 19.71 19.71 19.71 19.71 0.8K
10:05 19.70 19.70 19.69 19.69 5.0K
10:06 19.67 19.70 19.67 19.69 6.4K
10:07 19.68 19.68 19.66 19.67 3.7K
10:08 19.67 19.69 19.67 19.69 4.0K
10:09 19.69 19.69 19.68 19.68 2.3K
10:10 19.67 19.67 19.67 19.67 2.3K
10:11 19.68 19.68 19.67 19.67 1.8K
10:12 19.66 19.70 19.66 19.70 3.7K
10:13 19.70 19.71 19.70 19.71 1.2K
10:14 19.70 19.70 19.69 19.69 1.9K
10:15 19.70 19.72 19.70 19.70 6.7K
10:16 19.70 19.70 19.69 19.70 2.8K
10:17 19.70 19.72 19.70 19.72 3.2K
10:18 19.69 19.69 19.69 19.69 0.3K
10:19 19.69 19.70 19.69 19.70 1.4K
10:20 19.70 19.70 19.67 19.67 2.2K
10:21 19.69 19.72 19.69 19.72 2.6K
10:22 19.71 19.71 19.71 19.71 0.8K
10:23 19.71 19.71 19.69 19.69 1.9K
10:24 19.68 19.69 19.68 19.69 3.0K
10:26 19.70 19.72 19.70 19.72 2.6K
10:27 19.72 19.72 19.69 19.69 1.8K
10:28 19.69 19.69 19.68 19.68 0.7K
10:29 19.68 19.68 19.68 19.68 2.2K
10:30 19.68 19.70 19.67 19.69 5.2K
10:31 19.69 19.69 19.68 19.68 2.4K
10:32 19.67 19.67 19.65 19.65 4.4K
10:33 19.65 19.66 19.65 19.65 1.3K
10:34 19.66 19.67 19.66 19.67 3.8K
10:35 19.66 19.67 19.66 19.66 2.7K
10:36 19.66 19.66 19.63 19.63 3.3K
10:37 19.63 19.63 19.63 19.63 0.9K
10:38 19.63 19.63 19.63 19.63 1.5K
10:39 19.62 19.62 19.58 19.58 5.8K
10:40 19.59 19.59 19.56 19.56 9.4K
10:41 19.56 19.60 19.56 19.60 8.5K
10:42 19.59 19.59 19.59 19.59 1.8K
10:43 19.59 19.63 19.59 19.62 5.3K
10:44 19.60 19.62 19.60 19.62 2.2K
10:45 19.61 19.62 19.61 19.61 2.8K
10:46 19.63 19.63 19.62 19.63 4.0K
10:48 19.61 19.61 19.60 19.60 1.9K
10:49 19.63 19.63 19.63 19.63 3.9K
10:50 19.64 19.64 19.64 19.64 1.9K
10:51 19.64 19.64 19.63 19.63 3.0K
10:52 19.62 19.65 19.62 19.65 3.6K
10:53 19.66 19.66 19.65 19.65 1.2K
10:54 19.65 19.66 19.65 19.65 1.3K
10:55 19.65 19.66 19.65 19.66 1.4K
10:56 19.66 19.66 19.65 19.65 1.6K
10:57 19.63 19.64 19.63 19.64 0.4K
10:58 19.64 19.64 19.64 19.64 0.7K
11:00 19.63 19.63 19.63 19.63 0.9K
11:01 19.62 19.62 19.62 19.62 0.8K
11:02 19.62 19.63 19.62 19.63 4.2K
11:03 19.63 19.63 19.62 19.62 3.8K
11:04 19.61 19.61 19.57 19.57 4.7K
11:05 19.58 19.59 19.58 19.59 9.3K
11:06 19.59 19.60 19.59 19.60 2.9K
11:07 19.60 19.60 19.59 19.59 2.5K
11:08 19.59 19.59 19.59 19.59 0.6K
11:09 19.60 19.60 19.60 19.60 3.6K
11:10 19.61 19.61 19.60 19.61 3.7K
11:11 19.61 19.61 19.61 19.61 1.1K
11:12 19.62 19.62 19.61 19.61 0.6K
11:13 19.60 19.60 19.60 19.60 2.5K
11:15 19.61 19.62 19.61 19.62 3.6K
11:16 19.61 19.61 19.61 19.61 0.7K
11:17 19.60 19.60 19.60 19.60 1.1K
11:18 19.60 19.60 19.60 19.60 0.7K
11:20 19.60 19.61 19.60 19.61 1.3K
11:21 19.61 19.62 19.60 19.60 3.4K
11:23 19.59 19.59 19.59 19.59 1.0K
11:24 19.59 19.60 19.59 19.60 2.7K
11:25 19.60 19.61 19.60 19.61 2.0K
11:26 19.60 19.60 19.59 19.59 6.3K
11:27 19.58 19.58 19.56 19.56 1.5K
11:28 19.56 19.57 19.56 19.56 4.9K
11:29 19.56 19.58 19.56 19.58 2.6K
11:30 19.57 19.57 19.56 19.56 3.7K
11:31 19.58 19.58 19.58 19.58 0.6K
11:32 19.58 19.59 19.58 19.59 1.0K
11:33 19.57 19.57 19.57 19.57 2.1K
11:34 19.57 19.57 19.57 19.57 2.3K
11:35 19.57 19.57 19.57 19.57 0.4K
11:36 19.58 19.59 19.58 19.59 1.7K
11:37 19.59 19.59 19.57 19.57 1.4K
11:38 19.59 19.59 19.58 19.58 4.4K
11:40 19.57 19.57 19.57 19.57 1.7K
11:41 19.57 19.57 19.57 19.57 0.7K
11:42 19.56 19.57 19.56 19.57 2.2K
11:43 19.57 19.57 19.57 19.57 2.5K
11:44 19.57 19.57 19.57 19.57 1.7K
11:45 19.58 19.58 19.58 19.58 1.3K
11:46 19.58 19.58 19.58 19.58 0.5K
11:48 19.58 19.59 19.58 19.59 1.7K
11:49 19.59 19.60 19.59 19.60 1.5K
11:50 19.60 19.60 19.60 19.60 1.7K
11:52 19.62 19.62 19.62 19.62 0.9K
11:53 19.62 19.63 19.62 19.63 1.7K
11:54 19.62 19.62 19.62 19.62 4.0K
11:55 19.61 19.62 19.61 19.62 2.2K
11:56 19.61 19.63 19.61 19.63 2.2K
11:57 19.63 19.63 19.63 19.63 0.2K
11:58 19.63 19.63 19.63 19.63 0.9K
11:59 19.64 19.64 19.63 19.63 5.1K
12:00 19.63 19.64 19.63 19.64 5.4K
12:01 19.64 19.64 19.61 19.61 5.5K
12:02 19.60 19.60 19.60 19.60 0.5K
12:03 19.60 19.60 19.60 19.60 1.2K
12:04 19.60 19.61 19.60 19.61 1.2K
12:05 19.60 19.60 19.60 19.60 0.8K
12:06 19.59 19.59 19.59 19.59 9.4K
12:08 19.58 19.58 19.56 19.57 11.1K
12:09 19.56 19.57 19.56 19.57 3.5K
12:10 19.56 19.56 19.55 19.56 4.2K
12:11 19.56 19.56 19.56 19.56 3.6K
12:12 19.56 19.57 19.56 19.57 8.2K
12:13 19.57 19.58 19.57 19.58 3.3K
12:14 19.58 19.59 19.58 19.59 1.5K
12:16 19.58 19.58 19.58 19.58 1.5K
12:18 19.59 19.60 19.59 19.59 1.9K
12:19 19.59 19.60 19.59 19.60 1.3K
12:20 19.60 19.60 19.59 19.59 6.8K
12:21 19.60 19.60 19.60 19.60 1.5K
12:22 19.59 19.59 19.59 19.59 0.6K
12:23 19.59 19.60 19.59 19.60 2.6K
12:25 19.59 19.60 19.59 19.60 2.0K
12:27 19.60 19.60 19.60 19.60 0.1K
12:28 19.60 19.62 19.60 19.62 1.2K
12:29 19.63 19.63 19.63 19.63 1.5K
12:30 19.64 19.64 19.63 19.63 5.2K
12:31 19.62 19.62 19.61 19.61 1.1K
12:32 19.61 19.61 19.60 19.60 1.6K
12:34 19.60 19.60 19.59 19.59 1.7K
12:35 19.59 19.59 19.59 19.59 1.4K
12:36 19.59 19.59 19.58 19.58 1.5K
12:38 19.58 19.58 19.58 19.58 0.6K
12:39 19.58 19.58 19.58 19.58 1.2K
12:40 19.59 19.59 19.59 19.59 1.8K
12:42 19.58 19.58 19.58 19.58 0.1K
12:43 19.57 19.57 19.57 19.57 2.1K
12:44 19.57 19.57 19.57 19.57 0.5K
12:45 19.58 19.58 19.58 19.58 1.1K
12:46 19.58 19.58 19.58 19.58 0.5K
12:47 19.57 19.57 19.57 19.57 1.3K
12:48 19.56 19.56 19.56 19.56 3.0K
12:49 19.56 19.57 19.56 19.57 1.1K
12:50 19.56 19.56 19.56 19.56 1.1K
12:51 19.56 19.57 19.56 19.57 0.9K
12:52 19.57 19.57 19.57 19.57 1.7K
12:54 19.57 19.57 19.56 19.56 2.8K
12:56 19.52 19.52 19.51 19.51 1.2K
12:57 19.51 19.52 19.51 19.52 1.7K
12:58 19.52 19.53 19.52 19.53 1.3K
12:59 19.53 19.53 19.53 19.53 2.9K
13:00 19.53 19.53 19.53 19.53 5.8K
13:01 19.53 19.54 19.53 19.54 1.4K
13:02 19.53 19.53 19.53 19.53 5.6K
13:03 19.53 19.53 19.53 19.53 1.4K
13:04 19.52 19.52 19.52 19.52 1.8K
13:06 19.51 19.51 19.51 19.51 1.0K
13:07 19.51 19.51 19.51 19.51 1.3K
13:08 19.51 19.51 19.51 19.51 0.7K
13:09 19.52 19.52 19.52 19.52 0.3K
13:10 19.53 19.53 19.53 19.53 2.8K
13:12 19.53 19.53 19.53 19.53 0.3K
13:13 19.52 19.52 19.51 19.52 2.6K
13:14 19.52 19.52 19.52 19.52 0.1K
13:15 19.52 19.52 19.52 19.52 0.1K
13:16 19.51 19.51 19.51 19.51 1.6K
13:17 19.50 19.51 19.50 19.51 1.4K
13:18 19.51 19.53 19.51 19.53 3.0K
13:19 19.53 19.53 19.53 19.53 1.6K
13:20 19.53 19.53 19.53 19.53 0.1K
13:21 19.53 19.53 19.53 19.53 1.2K
13:22 19.54 19.54 19.53 19.53 3.0K
13:23 19.53 19.53 19.53 19.53 0.4K
13:24 19.53 19.53 19.53 19.53 0.5K
13:25 19.53 19.53 19.53 19.53 0.5K
13:26 19.53 19.53 19.53 19.53 0.3K
13:27 19.53 19.53 19.53 19.53 0.8K
13:28 19.52 19.52 19.51 19.51 1.0K
13:29 19.51 19.51 19.50 19.50 0.8K
13:30 19.50 19.51 19.50 19.51 1.5K
13:31 19.51 19.51 19.51 19.51 0.5K
13:32 19.51 19.51 19.50 19.50 1.0K
13:33 19.50 19.50 19.50 19.50 2.0K
13:34 19.49 19.49 19.49 19.49 1.3K
13:35 19.48 19.49 19.48 19.49 2.2K
13:36 19.48 19.48 19.48 19.48 0.3K
13:37 19.48 19.49 19.48 19.48 2.3K
13:38 19.47 19.47 19.46 19.46 3.6K
13:41 19.48 19.48 19.48 19.48 1.0K
13:42 19.47 19.47 19.46 19.46 2.6K
13:43 19.46 19.46 19.46 19.46 0.5K
13:44 19.46 19.46 19.46 19.46 1.7K
13:45 19.45 19.45 19.45 19.45 0.3K
13:46 19.46 19.46 19.46 19.46 0.6K
13:47 19.46 19.46 19.45 19.45 4.0K
13:48 19.45 19.46 19.45 19.46 5.9K
13:49 19.47 19.47 19.47 19.47 1.1K
13:50 19.47 19.48 19.47 19.47 2.8K
13:51 19.47 19.47 19.47 19.47 0.3K
13:52 19.48 19.48 19.48 19.48 0.5K
13:53 19.48 19.48 19.48 19.48 0.7K
13:55 19.48 19.48 19.47 19.47 4.1K
13:56 19.47 19.48 19.47 19.48 2.1K
13:57 19.48 19.48 19.48 19.48 0.2K
13:58 19.48 19.49 19.48 19.49 1.2K
13:59 19.49 19.50 19.49 19.50 2.1K
14:00 19.50 19.50 19.49 19.49 4.1K
14:02 19.49 19.49 19.49 19.49 0.9K
14:03 19.50 19.51 19.49 19.49 4.1K
14:04 19.49 19.49 19.49 19.49 0.1K
14:06 19.49 19.49 19.48 19.48 0.9K
14:07 19.48 19.48 19.48 19.48 0.3K
14:08 19.49 19.49 19.49 19.49 3.4K
14:09 19.48 19.48 19.47 19.47 3.1K
14:10 19.48 19.48 19.48 19.48 1.7K
14:11 19.47 19.48 19.47 19.48 2.5K
14:12 19.47 19.47 19.47 19.47 1.1K
14:13 19.47 19.47 19.46 19.46 2.0K
14:14 19.45 19.47 19.45 19.47 2.5K
14:15 19.48 19.48 19.48 19.48 0.1K
14:16 19.49 19.49 19.49 19.49 0.9K
14:17 19.49 19.49 19.49 19.49 0.3K
14:18 19.49 19.49 19.49 19.49 0.8K
14:19 19.49 19.49 19.48 19.48 2.3K
14:21 19.48 19.48 19.47 19.47 1.8K
14:22 19.45 19.47 19.45 19.47 3.4K
14:23 19.47 19.47 19.47 19.47 0.4K
14:24 19.48 19.48 19.47 19.47 1.6K
14:25 19.47 19.47 19.47 19.47 1.9K
14:26 19.47 19.48 19.47 19.48 1.1K
14:27 19.48 19.49 19.48 19.49 2.5K
14:28 19.49 19.49 19.48 19.49 2.1K
14:29 19.48 19.48 19.48 19.48 1.4K
14:31 19.50 19.50 19.50 19.50 1.6K
14:32 19.50 19.50 19.50 19.50 0.5K
14:33 19.50 19.51 19.50 19.51 2.3K
14:34 19.53 19.54 19.53 19.54 2.7K
14:35 19.55 19.55 19.55 19.55 1.6K
14:36 19.55 19.55 19.55 19.55 0.8K
14:37 19.55 19.55 19.55 19.55 1.4K
14:38 19.56 19.57 19.56 19.57 1.3K
14:39 19.57 19.57 19.57 19.57 1.4K
14:40 19.56 19.56 19.56 19.56 1.8K
14:41 19.56 19.56 19.55 19.55 2.4K
14:42 19.53 19.54 19.53 19.54 1.5K
14:43 19.54 19.54 19.54 19.54 3.2K
14:44 19.54 19.54 19.54 19.54 0.7K
14:45 19.53 19.54 19.53 19.54 2.2K
14:46 19.53 19.53 19.53 19.53 1.1K
14:47 19.53 19.53 19.53 19.53 0.1K
14:48 19.53 19.53 19.52 19.53 3.8K
14:49 19.53 19.53 19.53 19.53 1.6K
14:50 19.52 19.53 19.52 19.53 0.6K
14:51 19.53 19.53 19.53 19.53 1.3K
14:52 19.52 19.53 19.52 19.52 2.8K
14:53 19.52 19.52 19.52 19.52 0.2K
14:54 19.52 19.52 19.52 19.52 0.8K
14:55 19.51 19.51 19.51 19.51 1.3K
14:56 19.50 19.50 19.50 19.50 1.3K
14:57 19.49 19.49 19.47 19.48 3.9K
14:58 19.48 19.48 19.47 19.47 3.8K
14:59 19.48 19.49 19.48 19.48 1.6K
15:00 19.48 19.49 19.48 19.49 3.4K
15:02 19.49 19.51 19.49 19.50 4.3K
15:05 19.51 19.54 19.51 19.54 4.0K
15:06 19.53 19.53 19.52 19.52 6.6K
15:07 19.52 19.52 19.52 19.52 1.4K
15:08 19.53 19.54 19.53 19.53 1.8K
15:10 19.53 19.53 19.52 19.52 5.8K
15:11 19.52 19.52 19.51 19.51 4.0K
15:12 19.52 19.52 19.51 19.51 3.2K
15:13 19.52 19.52 19.52 19.52 0.9K
15:14 19.53 19.53 19.53 19.53 0.5K
15:15 19.54 19.54 19.54 19.54 1.0K
15:16 19.54 19.54 19.54 19.54 1.1K
15:18 19.54 19.55 19.54 19.55 1.8K
15:19 19.56 19.57 19.56 19.57 5.0K
15:20 19.57 19.57 19.56 19.56 5.0K
15:21 19.56 19.56 19.56 19.56 1.0K
15:22 19.56 19.57 19.56 19.57 5.8K
15:23 19.57 19.57 19.57 19.57 3.0K
15:26 19.55 19.56 19.55 19.56 2.1K
15:27 19.56 19.57 19.56 19.57 2.3K
15:28 19.57 19.57 19.57 19.57 3.2K
15:29 19.57 19.57 19.55 19.56 5.7K
15:30 19.55 19.57 19.55 19.55 11.3K
15:31 19.56 19.56 19.56 19.56 1.9K
15:32 19.56 19.56 19.56 19.56 0.5K
15:33 19.56 19.57 19.56 19.57 3.9K
15:34 19.57 19.57 19.56 19.56 6.0K
15:35 19.55 19.55 19.55 19.55 1.8K
15:36 19.55 19.55 19.54 19.55 3.2K
15:37 19.55 19.55 19.54 19.54 7.7K
15:38 19.54 19.55 19.53 19.53 7.0K
15:39 19.54 19.54 19.54 19.54 4.2K
15:40 19.54 19.54 19.54 19.54 4.2K
15:41 19.55 19.55 19.55 19.55 1.1K
15:42 19.55 19.55 19.55 19.55 1.5K
15:43 19.55 19.57 19.55 19.56 15.7K
15:44 19.56 19.56 19.53 19.54 14.5K
15:45 19.54 19.55 19.54 19.55 5.1K
15:46 19.56 19.57 19.56 19.56 8.2K
15:47 19.56 19.57 19.56 19.56 11.2K
15:48 19.57 19.57 19.56 19.56 3.7K
15:49 19.55 19.56 19.55 19.56 1.2K
15:50 19.56 19.56 19.55 19.55 7.2K
15:51 19.55 19.56 19.55 19.55 9.2K
15:52 19.55 19.56 19.54 19.56 12.4K
15:53 19.56 19.56 19.54 19.55 16.8K
15:54 19.53 19.55 19.53 19.55 30.0K
15:55 19.55 19.56 19.55 19.56 7.7K
15:56 19.56 19.56 19.55 19.55 11.8K
15:57 19.55 19.55 19.54 19.55 11.0K
15:58 19.55 19.55 19.55 19.55 9.1K
15:59 19.55 19.55 19.51 19.51 164.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available