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 21.13 21.13 21.12 21.12 45.4K
09:31 21.08 21.08 21.03 21.07 6.8K
09:33 21.06 21.10 21.06 21.10 6.2K
09:34 21.09 21.09 21.08 21.08 3.8K
09:35 21.11 21.11 21.11 21.11 6.0K
09:36 21.13 21.13 21.12 21.12 3.5K
09:37 21.13 21.13 21.11 21.11 2.0K
09:38 21.11 21.12 21.10 21.10 4.2K
09:39 21.10 21.10 21.09 21.10 3.1K
09:40 21.11 21.11 21.08 21.08 5.3K
09:41 21.06 21.06 21.06 21.06 4.2K
09:42 21.06 21.06 21.05 21.05 0.7K
09:43 21.07 21.09 21.07 21.08 4.2K
09:44 21.08 21.10 21.07 21.10 2.3K
09:45 21.12 21.13 21.11 21.13 5.3K
09:46 21.13 21.14 21.13 21.13 3.8K
09:47 21.12 21.12 21.12 21.12 1.9K
09:48 21.14 21.14 21.13 21.13 2.2K
09:49 21.16 21.16 21.16 21.16 3.4K
09:50 21.19 21.19 21.19 21.19 1.2K
09:51 21.24 21.24 21.24 21.24 6.9K
09:52 21.25 21.26 21.24 21.26 9.7K
09:53 21.25 21.25 21.25 21.25 4.8K
09:54 21.27 21.27 21.27 21.27 2.1K
09:55 21.28 21.28 21.27 21.27 1.0K
09:56 21.26 21.26 21.25 21.25 5.8K
09:57 21.23 21.23 21.23 21.23 0.6K
09:58 21.22 21.24 21.22 21.24 2.4K
09:59 21.24 21.24 21.24 21.24 0.6K
10:01 21.28 21.28 21.28 21.28 3.4K
10:02 21.28 21.28 21.28 21.28 0.6K
10:03 21.27 21.27 21.24 21.24 3.7K
10:05 21.24 21.24 21.24 21.24 0.9K
10:07 21.23 21.27 21.23 21.26 2.2K
10:08 21.27 21.27 21.27 21.27 0.7K
10:09 21.25 21.25 21.23 21.23 1.3K
10:10 21.24 21.25 21.24 21.25 1.8K
10:11 21.24 21.25 21.24 21.25 2.5K
10:12 21.24 21.24 21.24 21.24 0.9K
10:14 21.25 21.25 21.25 21.25 0.9K
10:15 21.25 21.25 21.25 21.25 1.0K
10:16 21.24 21.24 21.24 21.24 1.2K
10:17 21.24 21.25 21.24 21.25 1.4K
10:18 21.25 21.27 21.25 21.27 1.1K
10:19 21.25 21.28 21.25 21.27 4.9K
10:20 21.26 21.26 21.26 21.26 1.2K
10:21 21.27 21.27 21.26 21.26 1.6K
10:22 21.23 21.23 21.23 21.23 0.5K
10:23 21.24 21.24 21.23 21.23 1.8K
10:24 21.24 21.24 21.24 21.24 0.4K
10:25 21.23 21.23 21.23 21.23 1.8K
10:26 21.20 21.20 21.19 21.19 5.1K
10:27 21.22 21.25 21.22 21.25 2.0K
10:28 21.22 21.22 21.21 21.21 1.3K
10:29 21.20 21.23 21.20 21.23 4.1K
10:30 21.23 21.23 21.21 21.21 3.2K
10:31 21.23 21.23 21.23 21.23 0.1K
10:32 21.21 21.21 21.21 21.21 0.9K
10:33 21.21 21.21 21.20 21.20 0.7K
10:34 21.20 21.20 21.20 21.20 1.6K
10:35 21.19 21.19 21.19 21.19 19.4K
10:36 21.20 21.20 21.19 21.19 8.9K
10:37 21.16 21.16 21.16 21.16 5.1K
10:38 21.17 21.18 21.17 21.18 2.0K
10:39 21.19 21.19 21.19 21.19 1.3K
10:40 21.16 21.17 21.16 21.17 2.7K
10:41 21.16 21.16 21.16 21.16 0.6K
10:42 21.16 21.16 21.16 21.16 0.8K
10:43 21.17 21.18 21.17 21.18 1.7K
10:44 21.18 21.18 21.18 21.18 0.9K
10:45 21.20 21.20 21.19 21.19 8.3K
10:46 21.18 21.18 21.18 21.18 0.9K
10:47 21.18 21.18 21.18 21.18 1.4K
10:48 21.17 21.18 21.17 21.17 1.7K
10:50 21.18 21.18 21.18 21.18 1.0K
10:51 21.17 21.18 21.17 21.18 0.5K
10:53 21.18 21.18 21.18 21.18 2.2K
10:54 21.19 21.19 21.19 21.19 0.1K
10:55 21.19 21.20 21.19 21.20 1.6K
10:56 21.22 21.23 21.22 21.23 0.7K
10:57 21.22 21.22 21.22 21.22 0.4K
10:58 21.22 21.22 21.22 21.22 2.1K
11:00 21.20 21.21 21.20 21.21 2.2K
11:03 21.19 21.19 21.19 21.19 2.6K
11:07 21.19 21.20 21.19 21.20 0.8K
11:08 21.20 21.20 21.20 21.20 0.7K
11:09 21.22 21.22 21.20 21.20 1.4K
11:10 21.20 21.20 21.20 21.20 0.6K
11:11 21.20 21.20 21.20 21.20 2.6K
11:14 21.19 21.19 21.19 21.19 1.0K
11:17 21.18 21.18 21.18 21.18 0.6K
11:18 21.19 21.19 21.19 21.19 1.9K
11:20 21.18 21.19 21.18 21.18 2.7K
11:21 21.17 21.17 21.17 21.17 3.0K
11:22 21.15 21.15 21.15 21.15 1.0K
11:23 21.15 21.15 21.15 21.15 0.2K
11:24 21.14 21.14 21.14 21.14 0.5K
11:25 21.14 21.14 21.14 21.14 0.1K
11:26 21.13 21.14 21.13 21.14 3.0K
11:27 21.14 21.14 21.14 21.14 0.6K
11:29 21.14 21.14 21.14 21.14 0.3K
11:30 21.14 21.14 21.14 21.14 0.4K
11:32 21.14 21.14 21.14 21.14 0.4K
11:33 21.13 21.14 21.13 21.14 2.6K
11:34 21.14 21.14 21.13 21.13 7.1K
11:35 21.13 21.13 21.13 21.13 11.0K
11:37 21.14 21.14 21.14 21.14 0.3K
11:38 21.13 21.13 21.13 21.13 4.1K
11:39 21.11 21.11 21.11 21.11 13.0K
11:41 21.11 21.11 21.11 21.11 0.5K
11:43 21.10 21.11 21.10 21.11 1.7K
11:45 21.11 21.11 21.11 21.11 0.8K
11:49 21.11 21.11 21.11 21.11 1.4K
11:50 21.12 21.12 21.12 21.12 0.4K
11:51 21.13 21.13 21.13 21.13 3.0K
11:53 21.13 21.13 21.13 21.13 1.4K
11:55 21.14 21.14 21.14 21.14 0.2K
11:56 21.14 21.14 21.14 21.14 0.1K
11:57 21.14 21.14 21.14 21.14 1.2K
11:58 21.14 21.14 21.14 21.14 5.2K
11:59 21.13 21.13 21.13 21.13 1.8K
12:00 21.13 21.14 21.13 21.14 1.1K
12:01 21.14 21.14 21.14 21.14 0.8K
12:02 21.13 21.13 21.13 21.13 0.2K
12:03 21.14 21.14 21.14 21.14 1.1K
12:04 21.15 21.15 21.15 21.15 0.2K
12:05 21.15 21.15 21.15 21.15 1.7K
12:06 21.16 21.16 21.16 21.16 0.5K
12:07 21.15 21.16 21.15 21.16 0.5K
12:08 21.19 21.19 21.19 21.19 6.0K
12:09 21.19 21.19 21.18 21.19 3.9K
12:11 21.20 21.20 21.20 21.20 3.5K
12:14 21.19 21.19 21.19 21.19 0.6K
12:15 21.19 21.22 21.19 21.22 2.7K
12:16 21.22 21.22 21.22 21.22 4.1K
12:18 21.24 21.24 21.24 21.24 0.1K
12:19 21.25 21.25 21.25 21.25 0.4K
12:20 21.25 21.26 21.25 21.26 2.8K
12:21 21.27 21.29 21.27 21.29 4.6K
12:22 21.26 21.26 21.26 21.26 3.2K
12:27 21.24 21.24 21.23 21.23 1.7K
12:28 21.23 21.23 21.23 21.23 1.6K
12:31 21.22 21.22 21.22 21.22 0.6K
12:32 21.22 21.22 21.22 21.22 1.0K
12:35 21.22 21.22 21.22 21.22 1.6K
12:36 21.22 21.22 21.21 21.21 0.8K
12:37 21.20 21.20 21.20 21.20 1.8K
12:40 21.19 21.19 21.19 21.19 1.6K
12:41 21.20 21.20 21.20 21.20 3.7K
12:43 21.21 21.21 21.21 21.21 0.3K
12:44 21.20 21.20 21.20 21.20 0.1K
12:45 21.19 21.19 21.19 21.19 1.0K
12:47 21.17 21.17 21.17 21.17 0.8K
12:49 21.18 21.18 21.18 21.18 0.3K
12:50 21.18 21.19 21.18 21.19 3.2K
12:51 21.19 21.19 21.19 21.19 0.4K
12:52 21.19 21.19 21.19 21.19 0.4K
12:53 21.19 21.19 21.19 21.19 1.2K
12:55 21.19 21.19 21.19 21.19 1.0K
12:59 21.17 21.17 21.16 21.17 3.9K
13:01 21.15 21.15 21.15 21.15 1.4K
13:02 21.15 21.15 21.15 21.15 1.5K
13:04 21.14 21.15 21.14 21.15 1.9K
13:05 21.14 21.15 21.14 21.15 5.2K
13:06 21.14 21.15 21.14 21.15 2.9K
13:07 21.15 21.15 21.15 21.15 0.1K
13:08 21.15 21.15 21.15 21.15 2.1K
13:09 21.14 21.14 21.14 21.14 1.5K
13:11 21.14 21.14 21.14 21.14 1.7K
13:12 21.15 21.16 21.15 21.16 5.4K
13:14 21.16 21.16 21.16 21.16 3.7K
13:15 21.16 21.16 21.16 21.16 2.1K
13:16 21.16 21.16 21.16 21.16 0.2K
13:17 21.14 21.14 21.14 21.14 3.1K
13:18 21.13 21.14 21.13 21.14 2.3K
13:19 21.15 21.15 21.15 21.15 1.0K
13:21 21.15 21.15 21.15 21.15 0.8K
13:23 21.15 21.15 21.15 21.15 0.4K
13:24 21.15 21.15 21.15 21.15 0.9K
13:25 21.15 21.16 21.15 21.16 8.6K
13:27 21.18 21.18 21.18 21.18 1.3K
13:29 21.13 21.13 21.13 21.13 1.1K
13:31 21.13 21.13 21.13 21.13 0.2K
13:32 21.13 21.13 21.13 21.13 0.6K
13:34 21.13 21.13 21.12 21.13 6.2K
13:36 21.14 21.14 21.14 21.14 0.6K
13:37 21.16 21.16 21.16 21.16 0.3K
13:38 21.16 21.16 21.16 21.16 0.4K
13:39 21.15 21.15 21.15 21.15 1.3K
13:40 21.15 21.15 21.15 21.15 0.4K
13:41 21.16 21.17 21.16 21.17 3.1K
13:42 21.18 21.18 21.18 21.18 0.3K
13:43 21.17 21.17 21.17 21.17 2.3K
13:45 21.16 21.16 21.16 21.16 2.1K
13:47 21.17 21.17 21.16 21.16 0.7K
13:48 21.16 21.16 21.16 21.16 0.6K
13:49 21.17 21.17 21.17 21.17 1.4K
13:51 21.16 21.16 21.16 21.16 1.7K
13:53 21.16 21.16 21.16 21.16 0.2K
13:54 21.16 21.16 21.16 21.16 0.2K
13:55 21.16 21.16 21.16 21.16 0.3K
13:56 21.15 21.15 21.13 21.13 1.2K
13:57 21.14 21.14 21.14 21.14 1.8K
13:58 21.13 21.13 21.13 21.13 22.4K
13:59 21.12 21.13 21.12 21.13 6.1K
14:00 21.13 21.13 21.11 21.11 2.6K
14:01 21.11 21.11 21.11 21.11 0.2K
14:02 21.10 21.10 21.10 21.10 0.9K
14:03 21.09 21.09 21.09 21.09 0.8K
14:04 21.10 21.10 21.09 21.09 1.8K
14:06 21.09 21.09 21.09 21.09 0.4K
14:07 21.08 21.08 21.07 21.07 1.0K
14:08 21.07 21.08 21.07 21.07 3.7K
14:09 21.07 21.07 21.07 21.07 2.6K
14:11 21.03 21.04 21.03 21.04 2.5K
14:12 21.04 21.04 21.03 21.04 3.1K
14:13 21.05 21.05 21.05 21.05 1.5K
14:14 21.03 21.04 21.03 21.04 2.2K
14:15 21.03 21.03 21.03 21.03 0.9K
14:16 21.04 21.04 21.04 21.04 0.5K
14:17 21.04 21.04 21.04 21.04 0.5K
14:18 21.04 21.04 21.03 21.03 0.8K
14:19 21.03 21.03 21.00 21.00 63.1K
14:20 21.01 21.02 21.01 21.02 2.8K
14:22 21.02 21.03 21.02 21.03 3.9K
14:23 21.03 21.03 21.03 21.03 2.4K
14:24 21.02 21.02 21.02 21.02 0.9K
14:25 21.01 21.01 20.98 20.99 48.3K
14:26 21.00 21.00 20.98 20.98 3.1K
14:27 20.97 21.00 20.97 20.99 5.1K
14:28 21.00 21.00 21.00 21.00 2.3K
14:29 21.00 21.00 20.98 20.98 1.8K
14:30 20.99 20.99 20.99 20.99 0.5K
14:31 20.99 20.99 20.97 20.97 1.3K
14:32 20.97 20.98 20.97 20.98 3.4K
14:33 20.98 20.98 20.97 20.97 2.2K
14:34 20.97 20.98 20.97 20.98 0.8K
14:35 20.97 20.98 20.97 20.98 2.6K
14:36 20.98 20.98 20.98 20.98 0.4K
14:37 20.97 20.97 20.96 20.96 2.6K
14:38 20.95 20.95 20.93 20.93 8.6K
14:39 20.92 20.92 20.92 20.92 4.2K
14:40 20.93 20.93 20.93 20.93 14.3K
14:41 20.92 20.92 20.90 20.90 3.5K
14:42 20.90 20.90 20.90 20.90 7.1K
14:43 20.89 20.92 20.89 20.91 9.1K
14:44 20.90 20.90 20.90 20.90 1.7K
14:45 20.90 20.91 20.90 20.91 5.7K
14:46 20.91 20.91 20.91 20.91 0.7K
14:47 20.92 20.92 20.91 20.91 1.3K
14:48 20.89 20.89 20.89 20.89 1.5K
14:49 20.89 20.90 20.89 20.90 2.0K
14:50 20.90 20.92 20.90 20.92 3.5K
14:51 20.91 20.91 20.91 20.91 2.1K
14:52 20.92 20.92 20.92 20.92 7.2K
14:53 20.92 20.92 20.92 20.92 2.2K
14:54 20.92 20.92 20.92 20.92 7.3K
14:55 20.94 20.94 20.94 20.94 4.6K
14:56 20.94 20.94 20.94 20.94 0.6K
14:57 20.93 20.95 20.93 20.94 5.4K
14:58 20.94 20.94 20.94 20.94 3.3K
14:59 20.95 20.96 20.95 20.96 4.3K
15:00 20.94 20.95 20.94 20.94 1.6K
15:01 20.95 20.95 20.95 20.95 1.7K
15:03 20.94 20.94 20.92 20.92 1.0K
15:04 20.92 20.92 20.91 20.91 3.8K
15:05 20.91 20.91 20.91 20.91 1.9K
15:06 20.91 20.91 20.91 20.91 0.5K
15:07 20.91 20.91 20.91 20.91 3.3K
15:08 20.90 20.90 20.90 20.90 6.9K
15:09 20.91 20.91 20.91 20.91 2.9K
15:10 20.89 20.89 20.89 20.89 1.4K
15:11 20.90 20.90 20.90 20.90 6.9K
15:12 20.90 20.90 20.90 20.90 2.1K
15:13 20.91 20.91 20.91 20.91 6.4K
15:15 20.90 20.90 20.90 20.90 1.6K
15:16 20.91 20.91 20.91 20.91 7.7K
15:19 20.93 20.93 20.93 20.93 1.5K
15:20 20.93 20.93 20.93 20.93 4.5K
15:21 20.92 20.93 20.92 20.93 2.3K
15:22 20.94 20.94 20.94 20.94 1.5K
15:23 20.94 20.94 20.94 20.94 2.1K
15:24 20.93 20.93 20.93 20.93 2.4K
15:25 20.93 20.93 20.93 20.93 1.9K
15:26 20.93 20.93 20.93 20.93 2.6K
15:27 20.93 20.93 20.92 20.92 2.3K
15:28 20.93 20.93 20.93 20.93 3.5K
15:29 20.93 20.93 20.92 20.92 9.4K
15:30 20.93 20.93 20.93 20.93 0.9K
15:31 20.93 20.93 20.93 20.93 0.9K
15:32 20.93 20.93 20.92 20.92 3.0K
15:33 20.92 20.92 20.91 20.91 1.0K
15:34 20.90 20.91 20.90 20.91 5.0K
15:35 20.91 20.91 20.91 20.91 0.6K
15:36 20.91 20.91 20.90 20.90 14.5K
15:37 20.90 20.90 20.90 20.90 4.1K
15:38 20.90 20.90 20.89 20.89 1.9K
15:39 20.90 20.90 20.90 20.90 1.8K
15:40 20.90 20.92 20.90 20.92 9.2K
15:41 20.93 20.93 20.93 20.93 1.2K
15:42 20.93 20.93 20.93 20.93 0.9K
15:43 20.92 20.92 20.92 20.92 5.3K
15:44 20.91 20.91 20.91 20.91 5.9K
15:45 20.92 20.93 20.92 20.93 4.2K
15:46 20.93 20.98 20.93 20.97 23.6K
15:47 20.98 20.99 20.97 20.98 10.7K
15:48 20.98 20.98 20.95 20.95 5.0K
15:49 20.94 20.94 20.94 20.94 5.1K
15:50 20.94 20.96 20.94 20.96 9.0K
15:51 20.96 20.96 20.94 20.94 5.2K
15:52 20.94 20.99 20.94 20.98 14.6K
15:53 20.98 21.00 20.98 20.99 12.0K
15:54 20.99 20.99 20.97 20.97 22.5K
15:55 20.96 20.96 20.95 20.96 11.8K
15:56 20.95 20.95 20.94 20.94 5.5K
15:57 20.96 20.97 20.96 20.96 18.9K
15:58 20.96 20.96 20.95 20.96 12.8K
15:59 20.96 20.98 20.95 20.96 128.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available