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
09:32 21.66 21.66 21.66 21.66 11.8K
09:33 21.66 21.66 21.66 21.66 0.4K
09:34 21.69 21.69 21.69 21.69 1.6K
09:35 21.68 21.69 21.68 21.69 6.3K
09:36 21.70 21.70 21.69 21.70 1.0K
09:37 21.72 21.73 21.72 21.73 1.0K
09:38 21.73 21.73 21.70 21.70 1.0K
09:39 21.70 21.70 21.70 21.70 0.9K
09:40 21.72 21.72 21.72 21.72 2.2K
09:41 21.74 21.74 21.74 21.74 1.0K
09:43 21.73 21.73 21.73 21.73 2.4K
09:44 21.71 21.71 21.71 21.71 0.1K
09:45 21.72 21.72 21.72 21.72 2.5K
09:46 21.74 21.74 21.74 21.74 4.2K
09:48 21.78 21.78 21.78 21.78 0.7K
09:50 21.76 21.76 21.76 21.76 1.5K
09:53 21.74 21.74 21.74 21.74 0.7K
09:55 21.73 21.73 21.71 21.71 3.0K
09:56 21.69 21.69 21.69 21.69 2.2K
09:57 21.74 21.74 21.74 21.74 1.1K
09:58 21.71 21.71 21.71 21.71 0.5K
09:59 21.74 21.74 21.73 21.73 1.4K
10:00 21.72 21.72 21.71 21.71 1.0K
10:01 21.72 21.72 21.70 21.71 1.3K
10:02 21.76 21.76 21.76 21.76 0.1K
10:03 21.76 21.76 21.76 21.76 1.2K
10:04 21.75 21.78 21.75 21.78 1.3K
10:05 21.79 21.79 21.77 21.77 1.9K
10:06 21.78 21.78 21.77 21.77 1.5K
10:07 21.76 21.77 21.76 21.77 1.9K
10:08 21.78 21.78 21.77 21.77 0.9K
10:09 21.76 21.76 21.76 21.76 0.5K
10:10 21.75 21.75 21.75 21.75 0.8K
10:11 21.76 21.76 21.76 21.76 0.8K
10:12 21.77 21.77 21.77 21.77 0.2K
10:13 21.78 21.78 21.78 21.78 2.1K
10:14 21.78 21.78 21.78 21.78 1.1K
10:15 21.76 21.76 21.75 21.75 1.6K
10:16 21.76 21.76 21.76 21.76 0.6K
10:17 21.76 21.76 21.76 21.76 1.0K
10:18 21.76 21.76 21.76 21.76 2.3K
10:20 21.79 21.79 21.79 21.79 1.1K
10:21 21.78 21.78 21.78 21.78 1.0K
10:22 21.78 21.78 21.78 21.78 0.1K
10:23 21.78 21.78 21.78 21.78 4.3K
10:25 21.77 21.77 21.77 21.77 0.6K
10:26 21.78 21.78 21.78 21.78 0.6K
10:27 21.79 21.79 21.78 21.78 4.2K
10:28 21.77 21.77 21.77 21.77 1.0K
10:30 21.75 21.75 21.75 21.75 1.1K
10:31 21.76 21.76 21.76 21.76 0.3K
10:32 21.76 21.78 21.76 21.78 1.8K
10:33 21.77 21.78 21.76 21.76 2.0K
10:34 21.77 21.77 21.77 21.77 0.1K
10:35 21.79 21.79 21.78 21.78 1.3K
10:36 21.79 21.79 21.79 21.79 0.1K
10:37 21.77 21.77 21.74 21.74 4.2K
10:38 21.74 21.75 21.74 21.75 0.6K
10:39 21.75 21.75 21.75 21.75 0.7K
10:40 21.77 21.77 21.75 21.75 2.3K
10:41 21.75 21.75 21.75 21.75 0.9K
10:45 21.76 21.76 21.76 21.76 1.1K
10:46 21.75 21.76 21.75 21.76 1.8K
10:48 21.76 21.76 21.75 21.75 1.4K
10:49 21.78 21.81 21.78 21.81 1.6K
10:53 21.75 21.75 21.75 21.75 0.8K
10:56 21.73 21.73 21.73 21.73 1.3K
10:58 21.75 21.75 21.75 21.75 1.0K
11:00 21.72 21.73 21.72 21.73 2.7K
11:03 21.72 21.72 21.72 21.72 0.9K
11:06 21.71 21.71 21.71 21.71 1.3K
11:10 21.69 21.69 21.69 21.69 0.7K
11:11 21.68 21.68 21.68 21.68 1.8K
11:15 21.66 21.66 21.66 21.66 0.8K
11:17 21.67 21.67 21.67 21.67 2.4K
11:19 21.68 21.69 21.68 21.69 5.6K
11:20 21.67 21.67 21.66 21.66 1.7K
11:21 21.65 21.65 21.65 21.65 0.8K
11:22 21.65 21.65 21.65 21.65 2.1K
11:23 21.66 21.66 21.66 21.66 0.6K
11:24 21.67 21.67 21.67 21.67 0.8K
11:25 21.66 21.66 21.66 21.66 3.4K
11:29 21.69 21.69 21.69 21.69 0.2K
11:30 21.70 21.71 21.70 21.71 1.3K
11:31 21.71 21.73 21.71 21.73 0.8K
11:32 21.72 21.73 21.72 21.73 1.3K
11:33 21.73 21.73 21.72 21.72 0.8K
11:34 21.71 21.71 21.71 21.71 1.9K
11:42 21.64 21.64 21.64 21.64 0.4K
11:43 21.64 21.64 21.64 21.64 0.1K
11:44 21.62 21.62 21.62 21.62 0.6K
11:45 21.62 21.62 21.62 21.62 1.0K
11:49 21.62 21.62 21.62 21.62 0.4K
11:50 21.63 21.63 21.63 21.63 0.4K
11:52 21.62 21.62 21.62 21.62 1.1K
11:58 21.61 21.61 21.61 21.61 0.9K
12:00 21.62 21.62 21.62 21.62 0.6K
12:02 21.60 21.60 21.60 21.60 0.8K
12:03 21.60 21.60 21.60 21.60 1.5K
12:06 21.60 21.60 21.60 21.60 0.9K
12:08 21.59 21.59 21.59 21.59 0.5K
12:09 21.59 21.60 21.59 21.60 0.4K
12:10 21.59 21.61 21.59 21.61 0.8K
12:11 21.60 21.60 21.60 21.60 0.7K
12:13 21.60 21.60 21.60 21.60 2.4K
12:17 21.58 21.59 21.58 21.59 3.5K
12:18 21.59 21.59 21.59 21.59 0.2K
12:19 21.57 21.57 21.57 21.57 1.2K
12:20 21.57 21.57 21.57 21.57 1.4K
12:22 21.57 21.57 21.57 21.57 0.4K
12:23 21.58 21.58 21.58 21.58 0.7K
12:25 21.59 21.59 21.59 21.59 0.4K
12:26 21.60 21.61 21.60 21.61 2.1K
12:30 21.61 21.61 21.61 21.61 2.3K
12:35 21.60 21.60 21.60 21.60 1.1K
12:36 21.58 21.58 21.58 21.58 1.1K
12:41 21.57 21.57 21.57 21.57 1.4K
12:42 21.56 21.56 21.56 21.56 1.0K
12:44 21.57 21.57 21.57 21.57 0.4K
12:45 21.56 21.56 21.56 21.56 0.4K
12:46 21.54 21.54 21.54 21.54 0.4K
12:47 21.54 21.54 21.54 21.54 0.4K
12:48 21.53 21.53 21.53 21.53 0.9K
12:49 21.53 21.53 21.53 21.53 2.3K
12:53 21.52 21.52 21.52 21.52 2.3K
12:54 21.54 21.54 21.54 21.54 0.5K
12:55 21.54 21.54 21.54 21.54 1.8K
13:00 21.57 21.57 21.55 21.55 2.9K
13:01 21.55 21.55 21.53 21.53 2.0K
13:04 21.54 21.54 21.54 21.54 0.5K
13:06 21.55 21.55 21.55 21.55 2.2K
13:12 21.55 21.55 21.55 21.55 0.3K
13:14 21.56 21.56 21.56 21.56 0.9K
13:17 21.57 21.57 21.57 21.57 1.0K
13:19 21.57 21.57 21.57 21.57 1.1K
13:20 21.57 21.57 21.57 21.57 2.0K
13:23 21.57 21.57 21.57 21.57 0.1K
13:24 21.56 21.56 21.56 21.56 2.5K
13:27 21.58 21.58 21.58 21.58 0.8K
13:28 21.59 21.59 21.58 21.58 4.8K
13:32 21.55 21.55 21.54 21.54 0.6K
13:33 21.54 21.54 21.54 21.54 1.2K
13:35 21.54 21.54 21.54 21.54 1.3K
13:36 21.55 21.55 21.53 21.53 0.9K
13:40 21.53 21.54 21.53 21.54 3.6K
13:47 21.55 21.55 21.55 21.55 0.2K
13:49 21.55 21.55 21.55 21.55 0.3K
13:50 21.56 21.56 21.56 21.56 1.7K
13:53 21.54 21.54 21.54 21.54 1.2K
13:56 21.53 21.53 21.53 21.53 3.0K
13:58 21.51 21.51 21.51 21.51 3.0K
14:01 21.54 21.54 21.54 21.54 1.9K
14:03 21.50 21.50 21.50 21.50 1.2K
14:05 21.51 21.51 21.51 21.51 0.2K
14:06 21.49 21.50 21.49 21.50 1.1K
14:07 21.49 21.51 21.49 21.51 5.1K
14:11 21.53 21.53 21.53 21.53 1.8K
14:15 21.52 21.53 21.52 21.53 2.1K
14:16 21.50 21.50 21.50 21.50 0.7K
14:19 21.52 21.52 21.52 21.52 0.5K
14:20 21.53 21.54 21.52 21.54 1.7K
14:21 21.54 21.54 21.53 21.53 2.3K
14:22 21.53 21.53 21.53 21.53 1.5K
14:24 21.54 21.55 21.54 21.54 2.4K
14:26 21.53 21.53 21.53 21.53 0.1K
14:27 21.54 21.54 21.54 21.54 1.7K
14:30 21.52 21.53 21.52 21.53 1.4K
14:31 21.53 21.53 21.52 21.52 0.6K
14:33 21.52 21.52 21.51 21.51 4.3K
14:34 21.51 21.51 21.51 21.51 1.5K
14:35 21.52 21.52 21.51 21.51 1.7K
14:38 21.51 21.51 21.50 21.50 6.8K
14:39 21.50 21.51 21.50 21.51 1.2K
14:40 21.51 21.51 21.50 21.50 0.7K
14:41 21.50 21.51 21.50 21.51 0.9K
14:42 21.50 21.50 21.49 21.49 4.7K
14:44 21.48 21.49 21.48 21.48 2.9K
14:45 21.48 21.49 21.48 21.48 2.6K
14:46 21.50 21.50 21.49 21.49 0.9K
14:47 21.50 21.50 21.50 21.50 1.4K
14:48 21.51 21.53 21.51 21.53 3.4K
14:49 21.52 21.52 21.52 21.52 0.1K
14:50 21.51 21.51 21.51 21.51 0.2K
14:51 21.52 21.52 21.52 21.52 0.9K
14:53 21.52 21.52 21.52 21.52 1.6K
14:54 21.53 21.53 21.53 21.53 0.9K
14:56 21.53 21.53 21.53 21.53 0.8K
14:57 21.51 21.52 21.51 21.52 1.1K
15:00 21.52 21.52 21.52 21.52 1.7K
15:03 21.53 21.53 21.53 21.53 0.4K
15:04 21.52 21.53 21.52 21.53 4.1K
15:06 21.53 21.53 21.51 21.51 3.1K
15:08 21.52 21.52 21.52 21.52 1.1K
15:09 21.51 21.51 21.51 21.51 0.5K
15:10 21.52 21.52 21.51 21.51 4.8K
15:11 21.52 21.52 21.52 21.52 1.3K
15:14 21.52 21.52 21.52 21.52 0.3K
15:15 21.52 21.52 21.51 21.51 1.4K
15:16 21.51 21.52 21.51 21.51 4.7K
15:17 21.51 21.51 21.50 21.50 0.9K
15:18 21.50 21.50 21.50 21.50 3.0K
15:19 21.50 21.50 21.50 21.50 0.9K
15:20 21.50 21.50 21.50 21.50 1.1K
15:21 21.50 21.50 21.49 21.49 2.8K
15:22 21.50 21.51 21.50 21.51 2.2K
15:23 21.50 21.50 21.50 21.50 0.2K
15:24 21.51 21.51 21.51 21.51 0.8K
15:25 21.51 21.51 21.50 21.50 2.2K
15:26 21.51 21.51 21.51 21.51 0.3K
15:27 21.52 21.53 21.51 21.51 13.3K
15:28 21.52 21.52 21.52 21.52 0.1K
15:29 21.52 21.53 21.52 21.52 1.9K
15:30 21.53 21.54 21.53 21.53 6.8K
15:31 21.54 21.54 21.53 21.53 0.8K
15:33 21.53 21.54 21.53 21.54 6.2K
15:34 21.55 21.55 21.54 21.54 4.4K
15:35 21.55 21.57 21.55 21.57 4.6K
15:36 21.58 21.58 21.58 21.58 2.4K
15:37 21.57 21.57 21.57 21.57 1.3K
15:39 21.57 21.57 21.57 21.57 0.6K
15:40 21.57 21.57 21.57 21.57 1.0K
15:41 21.58 21.58 21.58 21.58 0.7K
15:42 21.58 21.58 21.58 21.58 1.9K
15:43 21.59 21.59 21.59 21.59 0.2K
15:44 21.60 21.60 21.60 21.60 0.6K
15:45 21.59 21.59 21.59 21.59 6.7K
15:46 21.61 21.61 21.60 21.61 5.5K
15:47 21.61 21.61 21.60 21.60 4.3K
15:48 21.60 21.60 21.60 21.60 4.2K
15:49 21.59 21.59 21.59 21.59 1.3K
15:50 21.59 21.59 21.58 21.58 5.2K
15:51 21.58 21.58 21.57 21.57 3.3K
15:52 21.56 21.56 21.56 21.56 4.7K
15:53 21.57 21.57 21.57 21.57 1.1K
15:54 21.57 21.60 21.57 21.60 21.7K
15:55 21.60 21.60 21.57 21.57 19.6K
15:56 21.57 21.58 21.57 21.58 5.2K
15:57 21.58 21.59 21.58 21.59 22.8K
15:58 21.59 21.59 21.57 21.57 17.1K
15:59 21.58 21.59 21.58 21.59 179.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available