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 19.78 19.81 19.78 19.80 13.0K
09:31 19.79 19.79 19.77 19.77 12.5K
09:34 19.79 19.79 19.76 19.77 0.9K
09:35 19.77 19.77 19.77 19.77 0.5K
09:36 19.78 19.78 19.76 19.76 6.4K
09:37 19.75 19.75 19.75 19.75 0.1K
09:38 19.75 19.75 19.75 19.75 0.6K
09:39 19.75 19.75 19.75 19.75 0.6K
09:40 19.76 19.76 19.76 19.76 1.7K
09:41 19.76 19.76 19.76 19.76 0.3K
09:42 19.76 19.76 19.74 19.74 4.4K
09:43 19.72 19.72 19.72 19.72 2.1K
09:44 19.74 19.74 19.73 19.73 1.2K
09:45 19.74 19.74 19.74 19.74 0.2K
09:46 19.76 19.76 19.76 19.76 2.1K
09:49 19.79 19.79 19.79 19.79 1.0K
09:50 19.79 19.79 19.79 19.79 3.0K
09:53 19.78 19.78 19.78 19.78 0.2K
09:54 19.76 19.77 19.76 19.77 1.7K
09:56 19.79 19.79 19.79 19.79 0.2K
09:58 19.79 19.79 19.79 19.79 0.3K
09:59 19.81 19.81 19.81 19.81 0.3K
10:00 19.85 19.85 19.85 19.85 0.4K
10:02 19.84 19.84 19.84 19.84 1.9K
10:03 19.84 19.84 19.82 19.82 2.3K
10:04 19.81 19.81 19.81 19.81 0.4K
10:05 19.83 19.85 19.82 19.82 4.3K
10:06 19.84 19.84 19.84 19.84 0.2K
10:07 19.83 19.83 19.81 19.81 0.9K
10:09 19.82 19.82 19.82 19.82 0.4K
10:10 19.82 19.82 19.82 19.82 0.8K
10:11 19.81 19.81 19.81 19.81 0.8K
10:13 19.81 19.81 19.81 19.81 1.6K
10:14 19.79 19.79 19.78 19.78 3.1K
10:18 19.80 19.80 19.80 19.80 0.3K
10:19 19.78 19.78 19.78 19.78 1.1K
10:20 19.78 19.78 19.78 19.78 2.3K
10:22 19.79 19.79 19.78 19.78 1.6K
10:25 19.78 19.78 19.78 19.78 0.8K
10:27 19.79 19.79 19.79 19.79 1.3K
10:29 19.78 19.78 19.77 19.78 2.5K
10:32 19.74 19.74 19.74 19.74 1.2K
10:33 19.75 19.75 19.75 19.75 1.7K
10:37 19.76 19.76 19.76 19.76 0.6K
10:38 19.76 19.76 19.76 19.76 0.7K
10:39 19.74 19.75 19.74 19.75 0.5K
10:40 19.75 19.75 19.74 19.74 0.7K
10:41 19.74 19.74 19.74 19.74 0.7K
10:43 19.74 19.74 19.74 19.74 1.8K
10:45 19.75 19.75 19.74 19.74 0.9K
10:47 19.75 19.75 19.75 19.75 0.5K
10:48 19.75 19.75 19.75 19.75 1.5K
10:50 19.78 19.79 19.78 19.79 4.5K
10:51 19.78 19.78 19.78 19.78 1.2K
10:53 19.76 19.76 19.76 19.76 1.2K
10:55 19.75 19.75 19.75 19.75 1.3K
10:56 19.74 19.74 19.74 19.74 0.9K
10:59 19.72 19.72 19.72 19.72 2.6K
11:00 19.71 19.71 19.71 19.71 0.3K
11:02 19.71 19.71 19.71 19.71 0.7K
11:03 19.70 19.70 19.70 19.70 0.9K
11:04 19.70 19.70 19.70 19.70 0.8K
11:06 19.71 19.71 19.71 19.71 0.4K
11:07 19.69 19.69 19.69 19.69 0.3K
11:08 19.69 19.69 19.69 19.69 2.6K
11:09 19.68 19.69 19.68 19.69 2.9K
11:14 19.68 19.68 19.68 19.68 0.7K
11:15 19.67 19.67 19.67 19.67 2.9K
11:22 19.66 19.66 19.66 19.66 2.8K
11:25 19.66 19.66 19.66 19.66 0.9K
11:26 19.63 19.63 19.63 19.63 0.3K
11:27 19.62 19.62 19.62 19.62 3.0K
11:29 19.61 19.61 19.61 19.61 1.0K
11:31 19.60 19.60 19.60 19.60 0.6K
11:32 19.61 19.61 19.61 19.61 0.3K
11:33 19.62 19.62 19.62 19.62 1.4K
11:36 19.63 19.63 19.63 19.63 2.0K
11:42 19.61 19.62 19.61 19.62 1.5K
11:45 19.60 19.60 19.60 19.60 1.4K
11:46 19.62 19.62 19.62 19.62 0.9K
11:48 19.63 19.63 19.63 19.63 0.7K
11:50 19.63 19.63 19.63 19.63 1.9K
11:51 19.61 19.61 19.61 19.61 0.8K
11:53 19.63 19.64 19.63 19.64 3.7K
11:56 19.62 19.62 19.62 19.62 1.0K
11:58 19.61 19.61 19.59 19.59 2.9K
12:00 19.57 19.59 19.57 19.59 2.7K
12:01 19.57 19.57 19.57 19.57 2.4K
12:02 19.58 19.58 19.58 19.58 0.4K
12:03 19.59 19.59 19.59 19.59 3.3K
12:04 19.57 19.57 19.57 19.57 2.7K
12:05 19.56 19.56 19.56 19.56 0.6K
12:06 19.56 19.56 19.56 19.56 1.5K
12:08 19.56 19.56 19.55 19.55 1.6K
12:10 19.56 19.56 19.56 19.56 0.9K
12:11 19.55 19.55 19.55 19.55 1.7K
12:13 19.54 19.54 19.53 19.54 4.1K
12:14 19.54 19.54 19.54 19.54 0.9K
12:17 19.54 19.54 19.54 19.54 0.8K
12:18 19.54 19.54 19.53 19.53 2.9K
12:20 19.53 19.53 19.52 19.52 2.5K
12:21 19.51 19.51 19.51 19.51 6.4K
12:22 19.49 19.49 19.49 19.49 5.0K
12:24 19.49 19.49 19.49 19.49 1.6K
12:27 19.48 19.48 19.48 19.48 0.9K
12:30 19.48 19.49 19.48 19.49 0.4K
12:31 19.48 19.48 19.48 19.48 0.3K
12:32 19.49 19.49 19.48 19.49 1.2K
12:33 19.49 19.49 19.49 19.49 1.2K
12:34 19.50 19.50 19.50 19.50 0.1K
12:35 19.50 19.50 19.50 19.50 1.6K
12:37 19.52 19.52 19.50 19.50 3.9K
12:38 19.49 19.50 19.49 19.50 1.2K
12:40 19.50 19.50 19.50 19.50 0.4K
12:41 19.49 19.50 19.49 19.50 1.5K
12:42 19.50 19.50 19.50 19.50 1.3K
12:44 19.51 19.51 19.51 19.51 0.6K
12:45 19.50 19.50 19.49 19.50 1.2K
12:46 19.50 19.51 19.50 19.51 4.2K
12:48 19.51 19.51 19.51 19.51 2.1K
12:50 19.51 19.51 19.51 19.51 0.4K
12:51 19.51 19.51 19.51 19.51 0.5K
12:52 19.52 19.52 19.52 19.52 0.7K
12:53 19.50 19.50 19.49 19.49 2.2K
12:54 19.50 19.50 19.50 19.50 0.1K
12:55 19.50 19.50 19.50 19.50 2.7K
12:58 19.48 19.48 19.48 19.48 1.0K
12:59 19.47 19.49 19.47 19.49 2.1K
13:00 19.49 19.49 19.49 19.49 4.7K
13:10 19.49 19.49 19.49 19.49 1.1K
13:13 19.50 19.50 19.50 19.50 3.3K
13:20 19.51 19.51 19.51 19.51 1.5K
13:23 19.51 19.51 19.50 19.50 1.3K
13:24 19.49 19.51 19.49 19.51 1.3K
13:25 19.51 19.52 19.51 19.52 1.1K
13:26 19.51 19.51 19.51 19.51 0.8K
13:27 19.51 19.51 19.50 19.50 1.5K
13:28 19.51 19.51 19.50 19.51 1.1K
13:29 19.51 19.51 19.50 19.50 0.9K
13:30 19.52 19.52 19.52 19.52 1.2K
13:33 19.52 19.52 19.52 19.52 1.7K
13:37 19.52 19.52 19.52 19.52 0.5K
13:39 19.53 19.53 19.53 19.53 1.1K
13:41 19.52 19.52 19.52 19.52 1.0K
13:42 19.50 19.50 19.50 19.50 0.3K
13:46 19.51 19.51 19.51 19.51 1.1K
13:50 19.52 19.52 19.52 19.52 1.1K
13:52 19.52 19.52 19.52 19.52 0.9K
13:54 19.54 19.54 19.54 19.54 1.0K
13:55 19.52 19.52 19.52 19.52 3.0K
14:00 19.52 19.52 19.52 19.52 0.2K
14:02 19.52 19.52 19.52 19.52 1.2K
14:06 19.53 19.53 19.53 19.53 0.4K
14:08 19.53 19.53 19.53 19.53 0.7K
14:09 19.52 19.52 19.50 19.50 2.8K
14:12 19.50 19.50 19.50 19.50 0.3K
14:13 19.51 19.51 19.51 19.51 2.0K
14:14 19.50 19.50 19.50 19.50 1.6K
14:18 19.52 19.52 19.52 19.52 2.0K
14:20 19.53 19.53 19.53 19.53 1.1K
14:21 19.56 19.56 19.56 19.56 3.1K
14:24 19.56 19.57 19.56 19.57 1.5K
14:25 19.59 19.59 19.58 19.58 9.8K
14:26 19.59 19.59 19.59 19.59 1.6K
14:27 19.58 19.58 19.58 19.58 1.5K
14:29 19.60 19.60 19.60 19.60 0.2K
14:31 19.60 19.60 19.60 19.60 0.7K
14:32 19.62 19.62 19.62 19.62 2.4K
14:33 19.62 19.62 19.61 19.61 2.2K
14:34 19.61 19.61 19.61 19.61 0.4K
14:36 19.60 19.60 19.60 19.60 1.0K
14:39 19.60 19.60 19.60 19.60 0.2K
14:40 19.60 19.60 19.60 19.60 2.8K
14:41 19.60 19.60 19.60 19.60 0.7K
14:42 19.61 19.61 19.61 19.61 0.9K
14:43 19.61 19.61 19.61 19.61 0.9K
14:45 19.60 19.60 19.60 19.60 3.3K
14:47 19.61 19.61 19.61 19.61 0.6K
14:48 19.61 19.61 19.61 19.61 0.8K
14:50 19.60 19.60 19.60 19.60 1.2K
14:51 19.60 19.60 19.60 19.60 1.9K
14:53 19.60 19.60 19.60 19.60 3.9K
14:59 19.60 19.60 19.60 19.60 2.0K
15:00 19.60 19.60 19.60 19.60 1.6K
15:03 19.61 19.61 19.61 19.61 0.2K
15:05 19.60 19.60 19.60 19.60 1.0K
15:06 19.60 19.60 19.60 19.60 1.5K
15:07 19.61 19.61 19.61 19.61 0.7K
15:10 19.63 19.63 19.63 19.63 2.4K
15:11 19.62 19.62 19.62 19.62 1.3K
15:14 19.62 19.62 19.62 19.62 0.5K
15:15 19.62 19.62 19.62 19.62 0.3K
15:16 19.62 19.62 19.62 19.62 0.2K
15:17 19.64 19.64 19.64 19.64 1.9K
15:18 19.64 19.64 19.64 19.64 0.3K
15:19 19.64 19.64 19.64 19.64 0.7K
15:20 19.63 19.63 19.63 19.63 0.9K
15:21 19.63 19.63 19.63 19.63 2.0K
15:23 19.63 19.63 19.63 19.63 0.7K
15:24 19.64 19.64 19.64 19.64 2.5K
15:27 19.64 19.65 19.64 19.65 1.0K
15:28 19.65 19.65 19.65 19.65 1.1K
15:30 19.65 19.65 19.65 19.65 2.5K
15:31 19.65 19.65 19.65 19.65 0.3K
15:32 19.65 19.65 19.65 19.65 1.9K
15:34 19.65 19.65 19.64 19.64 8.0K
15:35 19.63 19.64 19.63 19.64 3.7K
15:36 19.65 19.66 19.65 19.65 5.6K
15:37 19.64 19.64 19.62 19.63 4.2K
15:38 19.63 19.63 19.63 19.63 3.6K
15:39 19.62 19.62 19.62 19.62 3.8K
15:40 19.62 19.62 19.62 19.62 1.5K
15:41 19.62 19.62 19.61 19.61 2.4K
15:43 19.62 19.62 19.61 19.61 0.7K
15:44 19.61 19.62 19.61 19.62 3.3K
15:45 19.61 19.61 19.61 19.61 5.1K
15:47 19.61 19.62 19.61 19.62 3.4K
15:48 19.62 19.62 19.62 19.62 0.6K
15:49 19.62 19.62 19.61 19.61 4.4K
15:50 19.61 19.62 19.61 19.61 4.7K
15:51 19.61 19.62 19.61 19.62 3.3K
15:52 19.62 19.62 19.61 19.61 4.0K
15:53 19.62 19.62 19.62 19.62 5.4K
15:54 19.62 19.62 19.61 19.61 4.2K
15:55 19.61 19.61 19.60 19.60 5.2K
15:56 19.60 19.60 19.60 19.60 2.3K
15:57 19.60 19.60 19.60 19.60 2.1K
15:58 19.60 19.61 19.60 19.61 13.5K
15:59 19.61 19.62 19.59 19.59 69.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available