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 19.66 19.66 19.66 19.66 10.3K
09:31 19.69 19.70 19.69 19.70 2.4K
09:32 19.70 19.72 19.70 19.72 6.4K
09:33 19.73 19.74 19.71 19.71 6.0K
09:34 19.73 19.73 19.72 19.72 1.5K
09:35 19.72 19.76 19.72 19.76 13.8K
09:36 19.76 19.76 19.76 19.76 0.5K
09:37 19.75 19.75 19.75 19.75 3.5K
09:38 19.75 19.75 19.74 19.74 4.1K
09:39 19.77 19.77 19.77 19.77 9.6K
09:40 19.77 19.77 19.77 19.77 0.2K
09:41 19.80 19.80 19.80 19.80 2.1K
09:42 19.79 19.79 19.79 19.79 0.7K
09:44 19.76 19.79 19.76 19.79 1.2K
09:45 19.80 19.80 19.76 19.76 2.0K
09:46 19.75 19.75 19.74 19.74 4.5K
09:48 19.73 19.73 19.73 19.73 0.2K
09:49 19.71 19.74 19.71 19.73 3.9K
09:50 19.70 19.70 19.70 19.70 0.3K
09:51 19.72 19.72 19.71 19.71 0.5K
09:52 19.74 19.74 19.74 19.74 3.7K
09:53 19.71 19.71 19.71 19.71 0.2K
09:54 19.70 19.70 19.69 19.69 0.6K
09:56 19.70 19.70 19.69 19.69 4.8K
09:57 19.67 19.67 19.67 19.67 0.4K
09:58 19.69 19.70 19.69 19.70 6.2K
09:59 19.73 19.73 19.73 19.73 3.4K
10:00 19.72 19.76 19.72 19.76 4.9K
10:01 19.74 19.74 19.74 19.74 3.1K
10:02 19.72 19.72 19.71 19.71 0.3K
10:03 19.72 19.73 19.71 19.73 2.9K
10:05 19.70 19.70 19.69 19.70 1.3K
10:06 19.71 19.71 19.71 19.71 1.7K
10:08 19.71 19.74 19.71 19.74 5.8K
10:09 19.75 19.75 19.75 19.75 2.7K
10:11 19.71 19.74 19.71 19.73 2.1K
10:12 19.72 19.72 19.72 19.72 1.2K
10:13 19.70 19.72 19.70 19.71 4.1K
10:14 19.71 19.72 19.70 19.71 9.6K
10:15 19.70 19.70 19.68 19.68 4.0K
10:17 19.68 19.68 19.68 19.68 0.4K
10:18 19.69 19.69 19.68 19.68 1.4K
10:19 19.68 19.70 19.68 19.70 3.4K
10:20 19.68 19.68 19.68 19.68 3.9K
10:21 19.68 19.68 19.65 19.65 3.4K
10:22 19.65 19.65 19.64 19.64 2.1K
10:23 19.64 19.64 19.64 19.64 1.1K
10:24 19.65 19.65 19.64 19.64 1.8K
10:25 19.65 19.65 19.65 19.65 1.6K
10:26 19.65 19.65 19.63 19.64 2.5K
10:27 19.64 19.64 19.64 19.64 0.6K
10:28 19.63 19.63 19.62 19.63 2.8K
10:29 19.63 19.63 19.63 19.63 4.6K
10:30 19.62 19.63 19.62 19.63 3.1K
10:33 19.64 19.64 19.63 19.63 1.1K
10:34 19.64 19.64 19.64 19.64 0.3K
10:35 19.63 19.63 19.63 19.63 0.4K
10:36 19.64 19.64 19.64 19.64 2.1K
10:37 19.62 19.62 19.62 19.62 0.3K
10:38 19.62 19.62 19.62 19.62 1.2K
10:39 19.62 19.64 19.62 19.63 1.8K
10:40 19.62 19.62 19.62 19.62 1.0K
10:41 19.62 19.62 19.62 19.62 0.3K
10:42 19.63 19.63 19.63 19.63 1.1K
10:43 19.64 19.64 19.63 19.63 0.6K
10:44 19.63 19.63 19.62 19.62 1.2K
10:45 19.65 19.65 19.63 19.63 4.8K
10:46 19.62 19.63 19.61 19.62 2.6K
10:47 19.62 19.62 19.62 19.62 0.4K
10:48 19.61 19.61 19.61 19.61 1.0K
10:49 19.62 19.62 19.62 19.62 0.5K
10:50 19.62 19.62 19.62 19.62 0.4K
10:51 19.61 19.61 19.61 19.61 1.4K
10:52 19.61 19.61 19.61 19.61 0.2K
10:53 19.62 19.63 19.62 19.63 4.7K
10:54 19.63 19.63 19.63 19.63 1.4K
10:55 19.59 19.59 19.59 19.59 2.2K
10:56 19.59 19.59 19.59 19.59 2.7K
10:57 19.60 19.60 19.59 19.60 2.2K
10:58 19.60 19.60 19.60 19.60 0.1K
10:59 19.60 19.60 19.58 19.58 1.1K
11:00 19.58 19.58 19.58 19.58 1.1K
11:01 19.58 19.58 19.58 19.58 0.4K
11:02 19.60 19.62 19.60 19.62 3.1K
11:04 19.62 19.64 19.62 19.64 2.6K
11:05 19.65 19.65 19.64 19.65 2.1K
11:06 19.64 19.64 19.62 19.62 0.7K
11:07 19.63 19.63 19.63 19.63 0.3K
11:08 19.64 19.64 19.64 19.64 1.0K
11:09 19.64 19.64 19.64 19.64 0.8K
11:10 19.63 19.63 19.63 19.63 3.3K
11:11 19.66 19.66 19.66 19.66 0.4K
11:12 19.66 19.66 19.65 19.65 4.6K
11:13 19.65 19.65 19.64 19.64 3.9K
11:14 19.63 19.63 19.63 19.63 1.0K
11:15 19.63 19.63 19.63 19.63 2.7K
11:16 19.63 19.65 19.63 19.65 1.3K
11:17 19.64 19.64 19.63 19.63 1.7K
11:18 19.63 19.64 19.62 19.64 2.0K
11:19 19.64 19.64 19.64 19.64 0.2K
11:20 19.64 19.64 19.64 19.64 1.5K
11:21 19.65 19.65 19.63 19.63 4.9K
11:22 19.62 19.62 19.62 19.62 0.7K
11:23 19.62 19.62 19.62 19.62 1.0K
11:24 19.62 19.62 19.62 19.62 1.3K
11:25 19.61 19.61 19.61 19.61 0.8K
11:26 19.60 19.60 19.60 19.60 1.2K
11:28 19.59 19.60 19.59 19.59 0.8K
11:29 19.60 19.60 19.60 19.60 1.0K
11:30 19.60 19.60 19.60 19.60 4.6K
11:31 19.59 19.60 19.59 19.60 1.0K
11:33 19.59 19.59 19.59 19.59 1.0K
11:34 19.59 19.59 19.59 19.59 0.8K
11:35 19.59 19.59 19.58 19.58 4.8K
11:36 19.59 19.59 19.59 19.59 1.8K
11:37 19.59 19.59 19.59 19.59 0.1K
11:38 19.59 19.59 19.59 19.59 0.8K
11:39 19.59 19.59 19.59 19.59 0.7K
11:40 19.59 19.59 19.59 19.59 0.1K
11:41 19.59 19.59 19.59 19.59 0.6K
11:42 19.59 19.59 19.59 19.59 0.1K
11:43 19.58 19.58 19.58 19.58 0.8K
11:44 19.57 19.57 19.57 19.57 1.6K
11:45 19.59 19.59 19.59 19.59 0.4K
11:46 19.58 19.58 19.58 19.58 1.2K
11:47 19.59 19.59 19.59 19.59 0.7K
11:49 19.59 19.60 19.59 19.60 0.7K
11:50 19.60 19.60 19.60 19.60 0.2K
11:51 19.60 19.60 19.60 19.60 0.3K
11:52 19.60 19.60 19.60 19.60 2.8K
11:53 19.60 19.61 19.60 19.61 1.4K
11:54 19.61 19.61 19.61 19.61 0.3K
11:55 19.60 19.60 19.60 19.60 2.5K
11:57 19.61 19.61 19.61 19.61 1.4K
12:00 19.60 19.60 19.60 19.60 0.8K
12:01 19.60 19.60 19.59 19.59 1.5K
12:02 19.59 19.59 19.59 19.59 0.7K
12:03 19.58 19.58 19.58 19.58 1.9K
12:04 19.59 19.59 19.59 19.59 0.4K
12:05 19.57 19.57 19.57 19.57 1.5K
12:06 19.57 19.57 19.57 19.57 1.7K
12:07 19.57 19.57 19.57 19.57 0.1K
12:08 19.57 19.57 19.56 19.56 0.6K
12:09 19.57 19.57 19.57 19.57 0.3K
12:10 19.57 19.57 19.57 19.57 0.3K
12:11 19.57 19.57 19.57 19.57 0.7K
12:13 19.57 19.57 19.57 19.57 0.7K
12:15 19.57 19.57 19.57 19.57 0.8K
12:16 19.57 19.57 19.57 19.57 0.7K
12:17 19.57 19.57 19.56 19.56 1.7K
12:19 19.55 19.55 19.55 19.55 1.6K
12:20 19.56 19.56 19.56 19.56 0.1K
12:21 19.56 19.56 19.56 19.56 3.5K
12:23 19.55 19.55 19.55 19.55 0.7K
12:26 19.55 19.55 19.55 19.55 0.7K
12:27 19.54 19.54 19.54 19.54 5.3K
12:28 19.54 19.54 19.54 19.54 0.5K
12:30 19.54 19.54 19.53 19.53 0.6K
12:31 19.54 19.54 19.54 19.54 0.5K
12:32 19.56 19.56 19.56 19.56 1.2K
12:34 19.56 19.56 19.55 19.55 0.7K
12:35 19.54 19.54 19.54 19.54 2.1K
12:36 19.55 19.55 19.55 19.55 1.2K
12:39 19.56 19.56 19.56 19.56 1.0K
12:40 19.55 19.56 19.55 19.56 0.7K
12:41 19.55 19.55 19.55 19.55 1.6K
12:44 19.55 19.56 19.55 19.56 1.8K
12:45 19.55 19.55 19.54 19.54 1.4K
12:47 19.55 19.55 19.55 19.55 2.2K
12:48 19.55 19.55 19.55 19.55 1.6K
12:50 19.56 19.56 19.56 19.56 0.3K
12:51 19.57 19.57 19.57 19.57 0.9K
12:52 19.56 19.56 19.56 19.56 3.4K
12:53 19.56 19.56 19.56 19.56 0.9K
12:54 19.57 19.57 19.56 19.56 1.7K
12:55 19.56 19.56 19.55 19.55 3.7K
12:56 19.56 19.56 19.56 19.56 0.1K
12:57 19.56 19.56 19.56 19.56 0.5K
12:59 19.55 19.55 19.55 19.55 0.8K
13:00 19.54 19.54 19.54 19.54 1.4K
13:01 19.55 19.55 19.55 19.55 1.4K
13:02 19.55 19.56 19.54 19.54 3.1K
13:03 19.55 19.55 19.55 19.55 3.3K
13:04 19.55 19.55 19.55 19.55 0.3K
13:06 19.54 19.54 19.53 19.53 2.3K
13:07 19.53 19.54 19.53 19.54 1.1K
13:08 19.54 19.54 19.54 19.54 0.8K
13:09 19.54 19.54 19.54 19.54 1.5K
13:10 19.56 19.56 19.55 19.56 2.2K
13:12 19.55 19.56 19.55 19.56 2.8K
13:14 19.58 19.58 19.58 19.58 0.6K
13:15 19.58 19.58 19.58 19.58 0.7K
13:17 19.58 19.58 19.58 19.58 1.1K
13:18 19.59 19.59 19.59 19.59 0.5K
13:19 19.61 19.61 19.59 19.59 4.2K
13:21 19.58 19.59 19.58 19.59 0.7K
13:22 19.59 19.59 19.59 19.59 1.1K
13:23 19.61 19.61 19.61 19.61 0.5K
13:24 19.61 19.61 19.61 19.61 1.5K
13:26 19.61 19.61 19.61 19.61 0.6K
13:27 19.61 19.61 19.61 19.61 1.3K
13:28 19.62 19.62 19.62 19.62 0.5K
13:30 19.61 19.61 19.61 19.61 0.4K
13:31 19.61 19.61 19.60 19.61 1.1K
13:32 19.61 19.61 19.61 19.61 0.8K
13:34 19.62 19.62 19.62 19.62 0.2K
13:35 19.61 19.62 19.61 19.62 1.4K
13:36 19.63 19.63 19.62 19.62 0.9K
13:37 19.62 19.62 19.62 19.62 0.7K
13:39 19.63 19.63 19.63 19.63 1.5K
13:40 19.63 19.63 19.63 19.63 0.1K
13:41 19.63 19.63 19.63 19.63 0.5K
13:42 19.64 19.64 19.64 19.64 1.0K
13:43 19.66 19.66 19.66 19.66 0.6K
13:44 19.67 19.67 19.66 19.66 2.7K
13:45 19.65 19.66 19.65 19.66 1.9K
13:46 19.64 19.64 19.63 19.63 1.2K
13:47 19.64 19.64 19.64 19.64 0.1K
13:48 19.64 19.64 19.63 19.63 2.4K
13:53 19.62 19.62 19.60 19.60 3.5K
13:57 19.61 19.61 19.61 19.61 0.6K
13:58 19.61 19.61 19.61 19.61 0.9K
13:59 19.60 19.60 19.60 19.60 0.6K
14:00 19.60 19.60 19.60 19.60 0.5K
14:02 19.60 19.60 19.59 19.59 1.1K
14:03 19.57 19.57 19.57 19.57 1.0K
14:04 19.57 19.59 19.57 19.58 2.4K
14:05 19.58 19.58 19.58 19.58 1.3K
14:06 19.58 19.58 19.58 19.58 0.1K
14:07 19.58 19.58 19.58 19.58 0.9K
14:09 19.57 19.57 19.57 19.57 1.7K
14:11 19.57 19.57 19.57 19.57 3.3K
14:17 19.56 19.56 19.56 19.56 0.7K
14:19 19.56 19.56 19.56 19.56 0.3K
14:20 19.57 19.57 19.57 19.57 0.3K
14:21 19.57 19.57 19.57 19.57 2.0K
14:24 19.58 19.58 19.58 19.58 0.7K
14:26 19.59 19.59 19.59 19.59 0.4K
14:27 19.58 19.58 19.58 19.58 1.4K
14:28 19.59 19.59 19.59 19.59 0.6K
14:29 19.58 19.58 19.58 19.58 1.3K
14:34 19.58 19.58 19.58 19.58 1.2K
14:36 19.59 19.59 19.59 19.59 0.5K
14:38 19.59 19.59 19.59 19.59 3.0K
14:40 19.58 19.58 19.58 19.58 2.3K
14:43 19.56 19.56 19.55 19.55 1.0K
14:44 19.55 19.55 19.55 19.55 0.8K
14:48 19.54 19.54 19.54 19.54 1.2K
14:50 19.54 19.55 19.54 19.55 1.0K
14:51 19.55 19.55 19.55 19.55 0.6K
14:52 19.55 19.55 19.55 19.55 2.2K
14:54 19.55 19.56 19.55 19.56 1.4K
14:58 19.55 19.55 19.55 19.55 1.5K
14:59 19.55 19.55 19.55 19.55 1.9K
15:00 19.56 19.56 19.56 19.56 0.6K
15:01 19.56 19.56 19.56 19.56 0.4K
15:02 19.56 19.56 19.56 19.56 0.9K
15:03 19.57 19.57 19.57 19.57 0.6K
15:05 19.56 19.56 19.56 19.56 3.2K
15:06 19.56 19.56 19.56 19.56 0.5K
15:07 19.56 19.56 19.56 19.56 1.8K
15:08 19.56 19.56 19.56 19.56 0.4K
15:10 19.56 19.57 19.56 19.57 1.4K
15:15 19.57 19.57 19.57 19.57 0.4K
15:16 19.57 19.57 19.57 19.57 2.2K
15:19 19.58 19.58 19.58 19.58 0.2K
15:20 19.58 19.58 19.58 19.58 0.3K
15:21 19.57 19.57 19.57 19.57 0.9K
15:22 19.57 19.57 19.57 19.57 2.1K
15:26 19.58 19.59 19.58 19.59 3.7K
15:28 19.58 19.58 19.58 19.58 5.3K
15:29 19.58 19.58 19.58 19.58 0.9K
15:30 19.58 19.58 19.58 19.58 1.4K
15:31 19.57 19.57 19.57 19.57 1.7K
15:32 19.58 19.58 19.58 19.58 2.4K
15:33 19.57 19.57 19.57 19.57 5.2K
15:35 19.57 19.57 19.56 19.56 1.7K
15:36 19.56 19.56 19.56 19.56 1.1K
15:37 19.55 19.56 19.55 19.56 1.4K
15:38 19.55 19.55 19.55 19.55 1.6K
15:40 19.55 19.55 19.55 19.55 1.6K
15:41 19.56 19.57 19.56 19.57 1.7K
15:42 19.57 19.57 19.56 19.57 1.2K
15:43 19.56 19.56 19.56 19.56 3.9K
15:44 19.55 19.55 19.55 19.55 3.8K
15:45 19.55 19.55 19.54 19.54 4.8K
15:46 19.54 19.54 19.54 19.54 1.1K
15:47 19.54 19.54 19.53 19.53 7.2K
15:48 19.55 19.55 19.55 19.55 1.3K
15:49 19.55 19.55 19.54 19.54 3.6K
15:50 19.54 19.54 19.52 19.54 8.1K
15:51 19.53 19.53 19.53 19.53 8.1K
15:52 19.53 19.53 19.53 19.53 1.4K
15:53 19.54 19.54 19.52 19.53 11.9K
15:54 19.54 19.55 19.52 19.52 9.2K
15:55 19.54 19.55 19.54 19.54 5.7K
15:56 19.55 19.55 19.55 19.55 3.2K
15:58 19.55 19.56 19.54 19.55 12.4K
15:59 19.55 19.55 19.52 19.52 93.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available