Sabesp ADR

SBS
🏛️ usa →
24.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.25 7.40 7.25 7.34 1.2M
2021-12-30 7.16 7.30 7.16 7.25 2.0M
2021-12-29 7.09 7.12 7.01 7.06 1.7M
2021-12-28 7.07 7.15 7.06 7.15 0.8M
2021-12-27 7.09 7.19 7.05 7.16 1.1M
2021-12-23 7.06 7.11 7.04 7.06 1.2M
2021-12-22 6.95 7.13 6.93 7.13 0.7M
2021-12-21 6.87 7.00 6.84 6.98 1.5M
2021-12-20 6.88 6.96 6.82 6.92 2.9M
2021-12-17 6.94 7.21 6.93 7.12 5.3M
2021-12-16 6.97 7.07 6.89 7.01 1.6M
2021-12-15 6.82 7.05 6.80 7.03 2.4M
2021-12-14 7.07 7.11 6.87 6.89 2.7M
2021-12-13 6.92 7.06 6.90 6.99 4.9M
2021-12-10 6.90 7.02 6.89 6.95 3.4M
2021-12-09 6.97 6.99 6.84 6.92 2.1M
2021-12-08 6.93 7.05 6.91 7.04 2.5M
2021-12-07 6.72 6.84 6.69 6.80 3.3M
2021-12-06 6.65 6.82 6.63 6.68 3.8M
2021-12-03 6.61 6.70 6.54 6.63 4.5M
2021-12-02 6.29 6.55 6.27 6.55 4.8M
2021-12-01 5.98 6.15 5.95 6.01 4.5M
2021-11-30 6.06 6.10 5.88 6.02 2.8M
2021-11-29 6.13 6.17 6.05 6.11 1.1M
2021-11-26 6.14 6.18 6.07 6.12 1.2M
2021-11-24 6.10 6.18 6.04 6.15 0.7M
2021-11-23 6.03 6.17 5.96 6.13 1.3M
2021-11-22 6.27 6.31 6.13 6.16 1.8M
2021-11-19 6.28 6.37 6.23 6.24 0.7M
2021-11-18 6.33 6.35 6.19 6.20 1.6M
2021-11-17 6.35 6.38 6.24 6.33 0.8M
2021-11-16 6.45 6.52 6.37 6.41 3.1M
2021-11-15 6.59 6.74 6.57 6.66 0.8M
2021-11-12 6.70 6.74 6.58 6.60 1.3M
2021-11-11 6.83 6.97 6.81 6.84 1.2M
2021-11-10 6.71 6.81 6.63 6.68 1.2M
2021-11-09 6.59 6.74 6.57 6.61 1.0M
2021-11-08 6.53 6.57 6.38 6.47 1.3M
2021-11-05 6.52 6.65 6.50 6.59 1.1M
2021-11-04 6.45 6.52 6.32 6.41 1.5M
2021-11-03 6.27 6.59 6.24 6.56 1.8M
2021-11-02 6.31 6.31 6.19 6.22 1.1M
2021-11-01 6.32 6.39 6.27 6.32 1.5M
2021-10-29 6.49 6.50 6.26 6.28 1.3M
2021-10-27 6.53 6.69 6.51 6.53 1.8M
2021-10-26 6.40 6.46 6.30 6.37 1.2M
2021-10-25 6.42 6.60 6.36 6.51 1.7M
2021-10-22 6.28 6.41 6.01 6.32 3.6M
2021-10-21 6.65 6.70 6.35 6.45 3.5M
2021-10-20 6.92 6.97 6.80 6.86 1.3M
2021-10-19 6.93 7.02 6.74 6.77 1.7M
2021-10-18 7.03 7.17 6.94 7.07 1.2M
2021-10-15 7.10 7.25 7.08 7.18 1.9M
2021-10-14 7.02 7.14 7.00 7.09 1.0M
2021-10-13 6.98 7.12 6.92 7.05 1.4M
2021-10-12 6.91 6.99 6.87 6.89 0.4M
2021-10-11 6.86 7.00 6.84 6.89 0.8M
2021-10-08 6.95 6.99 6.84 6.85 1.8M
2021-10-07 6.77 6.90 6.72 6.79 4.1M
2021-10-06 6.61 6.75 6.45 6.73 6.6M
2021-10-05 6.85 6.85 6.68 6.74 3.8M
2021-10-04 6.97 7.00 6.83 6.90 3.2M
2021-10-01 7.08 7.20 7.00 7.18 3.2M
2021-09-30 7.30 7.44 7.07 7.08 3.8M
2021-09-29 6.95 7.21 6.91 7.10 5.6M
2021-09-28 7.04 7.11 6.92 6.95 4.2M
2021-09-27 7.02 7.22 7.02 7.09 5.7M
2021-09-24 6.93 7.14 6.93 7.14 6.8M
2021-09-23 7.07 7.15 6.99 7.06 5.1M
2021-09-22 6.88 7.16 6.86 7.06 6.4M
2021-09-21 6.75 6.97 6.72 6.84 4.1M
2021-09-20 6.60 6.75 6.54 6.75 2.0M
2021-09-17 6.65 6.67 6.54 6.64 2.5M
2021-09-16 6.62 6.78 6.60 6.71 1.8M
2021-09-15 6.72 6.73 6.56 6.68 1.3M
2021-09-14 6.72 6.84 6.67 6.69 2.1M
2021-09-13 6.61 6.75 6.57 6.71 1.4M
2021-09-10 6.68 6.71 6.41 6.46 2.1M
2021-09-09 6.35 6.61 6.29 6.50 3.4M
2021-09-08 6.69 6.72 6.35 6.36 3.2M
2021-09-07 6.89 7.04 6.84 6.90 1.1M
2021-09-03 7.05 7.09 6.84 6.89 1.4M
2021-09-02 6.98 7.12 6.96 7.11 2.1M
2021-09-01 7.01 7.19 7.01 7.08 2.0M
2021-08-31 7.07 7.09 6.85 6.92 2.2M
2021-08-30 7.04 7.13 6.98 7.10 1.1M
2021-08-27 6.96 7.17 6.90 7.13 1.5M
2021-08-26 6.92 7.05 6.85 6.89 1.4M
2021-08-25 6.82 6.99 6.74 6.98 0.8M
2021-08-24 6.70 6.99 6.70 6.89 1.9M
2021-08-23 6.49 6.74 6.48 6.73 2.8M
2021-08-20 6.02 6.95 5.99 6.78 8.6M
2021-08-19 5.87 6.13 5.76 6.05 3.3M
2021-08-18 6.14 6.21 5.91 5.94 3.2M
2021-08-17 6.37 6.46 6.17 6.25 2.0M
2021-08-16 6.43 6.48 6.37 6.43 1.5M
2021-08-13 6.55 6.55 6.36 6.41 1.7M
2021-08-12 6.62 6.68 6.56 6.58 1.0M
2021-08-11 6.75 6.77 6.63 6.70 1.0M
2021-08-10 6.80 6.83 6.69 6.72 1.0M
2021-08-09 6.87 6.93 6.70 6.85 1.0M
2021-08-06 6.68 6.83 6.56 6.79 2.0M
2021-08-05 6.92 7.01 6.65 6.67 1.5M
2021-08-04 6.91 6.97 6.73 6.84 1.5M
2021-08-03 6.81 6.94 6.68 6.93 1.6M
2021-08-02 6.95 7.12 6.91 6.98 1.5M
2021-07-30 7.01 7.08 6.78 6.79 1.2M
2021-07-29 7.11 7.17 7.01 7.07 1.0M
2021-07-28 6.86 7.10 6.86 7.10 1.2M
2021-07-27 6.87 6.91 6.81 6.89 0.6M
2021-07-26 6.84 6.93 6.80 6.87 1.0M
2021-07-23 7.02 7.06 6.82 6.85 1.1M
2021-07-22 6.87 7.02 6.85 6.98 2.6M
2021-07-21 6.88 6.90 6.79 6.89 1.0M
2021-07-20 6.81 6.95 6.79 6.91 1.0M
2021-07-19 7.08 7.11 6.79 6.85 1.3M
2021-07-16 7.15 7.43 7.14 7.27 1.5M
2021-07-15 7.24 7.32 7.07 7.11 1.1M
2021-07-14 7.18 7.34 7.06 7.32 1.3M
2021-07-13 7.01 7.08 6.94 6.99 0.8M
2021-07-12 6.81 7.11 6.77 7.10 2.4M
2021-07-09 6.75 6.90 6.62 6.77 1.3M
2021-07-08 6.84 6.86 6.71 6.73 1.3M
2021-07-07 6.91 6.93 6.70 6.90 1.8M
2021-07-06 7.03 7.07 6.84 6.86 1.5M
2021-07-02 7.20 7.30 7.15 7.25 1.1M
2021-07-01 7.44 7.45 7.14 7.15 1.5M
2021-06-30 7.35 7.40 7.20 7.40 2.1M
2021-06-29 7.67 7.67 7.43 7.43 1.9M
2021-06-28 7.64 7.73 7.62 7.70 1.0M
2021-06-25 7.81 7.91 7.56 7.63 1.2M
2021-06-24 7.65 7.75 7.62 7.75 0.7M
2021-06-23 7.64 7.74 7.55 7.56 0.9M
2021-06-22 7.56 7.63 7.48 7.60 1.0M
2021-06-21 7.55 7.64 7.44 7.64 1.0M
2021-06-18 7.75 7.75 7.48 7.56 3.1M
2021-06-17 7.73 7.81 7.59 7.63 0.9M
2021-06-16 7.75 7.88 7.63 7.69 0.9M
2021-06-15 7.81 7.81 7.62 7.75 0.9M
2021-06-14 7.73 7.89 7.70 7.79 1.0M
2021-06-11 7.83 7.83 7.55 7.76 1.6M
2021-06-10 7.60 7.64 7.50 7.56 0.6M
2021-06-09 7.66 7.68 7.50 7.51 0.7M
2021-06-08 7.68 7.70 7.56 7.62 1.1M
2021-06-07 7.76 7.82 7.68 7.71 1.4M
2021-06-04 7.70 7.76 7.65 7.75 1.1M
2021-06-03 7.74 7.80 7.63 7.67 0.6M
2021-06-02 7.57 7.76 7.54 7.76 2.3M
2021-06-01 7.59 7.69 7.53 7.57 2.2M
2021-05-28 7.95 8.06 7.67 7.69 1.5M
2021-05-27 7.99 8.01 7.82 7.96 1.0M
2021-05-26 8.00 8.01 7.86 7.92 0.6M
2021-05-25 8.03 8.04 7.88 7.90 0.7M
2021-05-24 7.87 7.98 7.86 7.96 0.5M
2021-05-21 7.90 7.91 7.75 7.83 0.7M
2021-05-20 7.92 7.98 7.79 7.90 1.2M
2021-05-19 7.91 8.04 7.80 7.88 1.0M
2021-05-18 7.91 8.05 7.86 7.94 0.7M
2021-05-17 7.99 8.07 7.85 7.91 1.1M
2021-05-14 7.93 8.08 7.91 8.03 1.0M
2021-05-13 7.65 7.86 7.58 7.83 1.6M
2021-05-12 7.87 7.89 7.56 7.57 1.6M
2021-05-11 7.83 8.11 7.81 8.00 1.6M
2021-05-10 8.02 8.08 7.87 7.88 1.7M
2021-05-07 7.88 8.05 7.85 8.01 1.2M
2021-05-06 7.65 7.82 7.60 7.82 2.0M
2021-05-05 7.22 7.34 7.16 7.33 1.6M
2021-05-04 7.27 7.27 7.13 7.14 1.5M
2021-05-03 7.65 7.66 7.37 7.39 2.2M
2021-04-30 7.95 8.02 7.57 7.86 4.9M
2021-04-29 7.75 8.08 7.73 8.03 1.8M
2021-04-28 7.53 7.69 7.53 7.69 0.6M
2021-04-27 7.62 7.65 7.48 7.54 0.9M
2021-04-26 7.83 7.83 7.64 7.73 1.0M
2021-04-23 7.88 7.95 7.73 7.77 0.8M
2021-04-22 7.76 7.90 7.69 7.88 1.3M
2021-04-21 7.69 7.69 7.50 7.62 0.5M
2021-04-20 7.58 7.82 7.55 7.63 1.5M
2021-04-19 7.60 7.67 7.46 7.56 1.8M
2021-04-16 7.48 7.78 7.46 7.72 2.0M
2021-04-15 7.56 7.60 7.46 7.56 1.3M
2021-04-14 7.44 7.48 7.34 7.45 1.3M
2021-04-13 7.41 7.58 7.39 7.52 1.2M
2021-04-12 7.58 7.70 7.44 7.50 1.3M
2021-04-09 7.67 7.71 7.56 7.61 1.2M
2021-04-08 7.39 7.58 7.37 7.55 1.1M
2021-04-07 7.50 7.52 7.29 7.32 1.1M
2021-04-06 7.41 7.49 7.32 7.47 1.7M
2021-04-05 7.33 7.46 7.31 7.36 0.8M
2021-04-01 7.31 7.32 7.17 7.23 1.2M
2021-03-31 7.21 7.34 7.12 7.33 1.2M
2021-03-30 7.14 7.24 7.12 7.20 1.3M
2021-03-29 7.14 7.21 7.02 7.16 1.2M
2021-03-26 7.27 7.33 7.04 7.19 1.3M
2021-03-25 7.12 7.32 7.06 7.27 1.5M
2021-03-24 7.58 7.60 7.21 7.23 1.8M
2021-03-23 7.68 7.80 7.52 7.60 1.8M
2021-03-22 7.75 7.77 7.54 7.69 3.0M
2021-03-19 7.63 7.91 7.62 7.85 4.5M
2021-03-18 7.44 7.71 7.44 7.57 2.8M
2021-03-17 6.94 7.50 6.88 7.47 3.2M
2021-03-16 7.18 7.20 6.95 7.04 1.0M
2021-03-15 7.09 7.26 6.98 7.07 2.5M
2021-03-12 6.97 7.10 6.91 7.02 1.0M
2021-03-11 6.79 7.07 6.73 6.97 2.3M
2021-03-10 6.46 6.66 6.40 6.62 1.7M
2021-03-09 6.35 6.47 6.28 6.33 2.4M
2021-03-08 6.63 6.81 6.40 6.42 3.6M
2021-03-05 6.73 6.73 6.57 6.65 3.1M
2021-03-04 6.88 7.03 6.70 6.74 2.8M
2021-03-03 6.31 6.66 6.11 6.59 4.5M
2021-03-02 6.18 6.50 6.05 6.47 3.5M
2021-03-01 6.57 6.58 6.31 6.33 3.1M
2021-02-26 6.96 6.97 6.58 6.60 3.2M
2021-02-25 7.13 7.17 6.85 6.89 1.6M
2021-02-24 7.19 7.23 7.10 7.12 2.4M
2021-02-23 6.89 7.17 6.82 7.07 2.8M
2021-02-22 6.92 7.04 6.83 6.98 5.4M
2021-02-19 7.43 7.48 7.23 7.28 3.7M
2021-02-18 7.58 7.62 7.36 7.41 4.0M
2021-02-17 7.85 7.94 7.64 7.67 2.2M
2021-02-16 7.82 7.97 7.77 7.79 1.4M
2021-02-12 7.81 7.89 7.76 7.78 0.7M
2021-02-11 7.80 7.89 7.69 7.89 1.4M
2021-02-10 7.74 7.83 7.67 7.71 1.8M
2021-02-09 7.83 8.11 7.81 8.00 3.7M
2021-02-08 7.52 7.66 7.40 7.47 1.4M
2021-02-05 7.51 7.71 7.49 7.59 1.0M
2021-02-04 7.71 7.74 7.45 7.48 2.0M
2021-02-03 7.90 7.93 7.74 7.80 0.6M
2021-02-02 7.85 7.97 7.83 7.87 0.8M
2021-02-01 7.55 7.71 7.47 7.66 1.1M
2021-01-29 7.65 7.77 7.43 7.45 2.1M
2021-01-28 7.66 7.82 7.64 7.73 2.5M
2021-01-27 7.63 7.72 7.49 7.60 1.8M
2021-01-26 7.63 7.81 7.58 7.61 1.8M
2021-01-25 7.66 7.66 7.35 7.40 0.9M
2021-01-22 7.41 7.60 7.29 7.59 3.5M
2021-01-21 7.71 7.71 7.48 7.61 2.5M
2021-01-20 7.91 7.93 7.70 7.74 1.4M
2021-01-19 7.88 7.92 7.75 7.86 2.7M
2021-01-15 8.09 8.23 8.00 8.08 1.2M
2021-01-14 8.10 8.28 8.00 8.19 2.4M
2021-01-13 7.92 8.01 7.80 7.99 3.5M
2021-01-12 7.64 7.91 7.60 7.86 3.0M
2021-01-11 7.83 7.85 7.59 7.61 1.4M
2021-01-08 8.14 8.21 7.99 8.11 2.1M
2021-01-07 7.98 8.03 7.80 7.88 2.0M
2021-01-06 7.88 8.23 7.81 8.00 1.8M
2021-01-05 7.93 8.17 7.91 8.11 1.0M
2021-01-04 8.53 8.58 8.08 8.11 1.5M