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
2023-12-29 15.31 15.31 15.14 15.23 0.4M
2023-12-28 15.45 15.51 15.27 15.38 0.7M
2023-12-27 15.33 15.54 15.31 15.45 0.5M
2023-12-26 15.46 15.53 15.31 15.35 0.4M
2023-12-22 15.18 15.48 15.16 15.36 1.0M
2023-12-21 15.02 15.22 14.97 15.16 1.7M
2023-12-20 14.81 15.04 14.76 14.79 1.3M
2023-12-19 14.92 15.08 14.79 14.97 1.3M
2023-12-18 14.50 14.75 14.42 14.69 0.6M
2023-12-15 14.44 14.50 14.29 14.31 1.9M
2023-12-14 14.72 14.77 14.36 14.44 0.8M
2023-12-13 14.01 14.57 14.01 14.49 2.8M
2023-12-12 13.88 13.97 13.71 13.93 0.5M
2023-12-11 13.73 13.92 13.62 13.90 1.5M
2023-12-08 13.64 13.79 13.56 13.67 0.7M
2023-12-07 13.97 14.00 13.65 13.75 1.4M
2023-12-06 13.93 14.01 13.89 13.99 0.8M
2023-12-05 13.67 13.81 13.64 13.73 0.7M
2023-12-04 13.85 13.98 13.70 13.72 0.9M
2023-12-01 13.61 13.99 13.60 13.96 0.7M
2023-11-30 13.60 13.82 13.51 13.72 1.5M
2023-11-29 13.68 13.79 13.56 13.56 0.8M
2023-11-28 13.88 14.00 13.79 13.80 0.7M
2023-11-27 13.98 14.01 13.71 13.78 1.0M
2023-11-24 13.75 13.83 13.66 13.81 0.9M
2023-11-22 13.47 13.52 13.25 13.38 1.3M
2023-11-21 13.28 13.31 13.14 13.22 0.7M
2023-11-20 13.10 13.28 13.05 13.26 0.8M
2023-11-17 13.21 13.25 13.08 13.14 0.8M
2023-11-16 13.22 13.32 13.08 13.31 1.8M
2023-11-15 13.08 13.25 13.00 13.03 0.9M
2023-11-14 13.00 13.09 12.84 13.03 1.3M
2023-11-13 12.47 12.61 12.45 12.56 0.5M
2023-11-10 12.34 12.46 12.27 12.39 0.9M
2023-11-09 12.31 12.41 12.11 12.32 1.1M
2023-11-08 12.56 12.60 12.24 12.39 0.7M
2023-11-07 12.57 12.58 12.45 12.47 0.6M
2023-11-06 12.27 12.41 12.18 12.36 0.7M
2023-11-03 12.26 12.43 12.21 12.38 0.7M
2023-11-02 12.03 12.19 12.03 12.14 0.5M
2023-11-01 11.68 11.97 11.65 11.96 0.9M
2023-10-31 11.50 11.66 11.46 11.54 0.7M
2023-10-30 12.02 12.06 11.54 11.58 1.1M
2023-10-27 12.32 12.33 11.85 11.91 1.2M
2023-10-26 12.11 12.16 12.02 12.14 0.8M
2023-10-25 12.10 12.10 11.93 11.98 1.1M
2023-10-24 12.22 12.24 12.09 12.11 1.0M
2023-10-23 11.88 12.32 11.86 12.15 1.5M
2023-10-20 11.83 12.02 11.75 12.02 7.2M
2023-10-19 11.75 12.23 11.75 11.93 2.0M
2023-10-18 11.99 11.99 11.69 11.74 1.5M
2023-10-17 12.07 12.27 12.02 12.15 1.3M
2023-10-16 12.26 12.45 12.07 12.39 4.1M
2023-10-13 12.18 12.25 11.99 12.03 1.0M
2023-10-12 12.27 12.32 11.83 11.90 0.6M
2023-10-11 12.23 12.28 12.10 12.26 1.3M
2023-10-10 12.09 12.31 12.05 12.29 0.8M
2023-10-09 11.61 11.89 11.56 11.87 0.7M
2023-10-06 11.43 11.68 11.29 11.62 0.7M
2023-10-05 11.79 11.84 11.57 11.69 0.6M
2023-10-04 11.66 11.85 11.51 11.79 1.3M
2023-10-03 11.82 11.91 11.57 11.58 1.4M
2023-10-02 12.15 12.15 11.83 11.89 1.5M
2023-09-29 12.09 12.25 12.03 12.12 1.6M
2023-09-28 11.58 11.74 11.54 11.65 0.8M
2023-09-27 12.00 12.04 11.50 11.63 1.9M
2023-09-26 12.24 12.32 11.96 12.00 0.8M
2023-09-25 12.29 12.35 12.19 12.31 0.5M
2023-09-22 12.50 12.58 12.34 12.37 0.8M
2023-09-21 12.17 12.62 12.16 12.40 1.3M
2023-09-20 12.56 12.57 12.30 12.33 1.0M
2023-09-19 12.54 12.58 12.40 12.42 0.7M
2023-09-18 12.44 12.58 12.33 12.47 0.9M
2023-09-15 12.56 12.70 12.28 12.33 3.7M
2023-09-14 12.32 12.68 12.29 12.57 1.5M
2023-09-13 12.06 12.22 12.05 12.19 1.2M
2023-09-12 11.83 12.02 11.83 11.94 1.2M
2023-09-11 11.69 12.04 11.69 11.90 1.2M
2023-09-08 11.52 11.61 11.43 11.53 0.4M
2023-09-07 11.59 11.72 11.50 11.51 0.7M
2023-09-06 11.72 11.91 11.61 11.63 0.6M
2023-09-05 11.65 11.85 11.65 11.75 0.9M
2023-09-01 11.89 11.94 11.79 11.82 0.7M
2023-08-31 11.81 11.86 11.58 11.60 0.7M
2023-08-30 12.15 12.26 12.01 12.04 0.6M
2023-08-29 11.95 12.19 11.90 12.18 0.8M
2023-08-28 12.04 12.11 11.93 12.08 1.6M
2023-08-25 12.07 12.16 11.92 12.03 1.2M
2023-08-24 12.17 12.39 12.02 12.04 1.9M
2023-08-23 12.25 12.27 12.04 12.15 2.0M
2023-08-22 12.02 12.19 11.92 12.11 0.6M
2023-08-21 11.85 11.85 11.66 11.78 0.7M
2023-08-18 11.51 12.05 11.51 12.02 1.0M
2023-08-17 11.83 11.91 11.62 11.69 1.5M
2023-08-16 11.34 11.82 11.30 11.61 2.7M
2023-08-15 11.28 11.29 11.01 11.03 1.2M
2023-08-14 11.25 11.46 11.14 11.32 0.9M
2023-08-11 11.29 11.57 11.15 11.40 1.7M
2023-08-10 11.06 11.19 10.90 10.90 0.7M
2023-08-09 10.92 10.96 10.76 10.90 0.7M
2023-08-08 10.88 11.01 10.86 10.98 0.8M
2023-08-07 10.86 10.91 10.76 10.88 1.2M
2023-08-04 10.98 11.07 10.87 10.96 1.3M
2023-08-03 11.32 11.38 10.93 10.94 1.3M
2023-08-02 11.63 11.71 11.46 11.51 0.7M
2023-08-01 11.78 11.78 11.48 11.63 1.2M
2023-07-31 12.08 12.24 11.95 12.21 1.4M
2023-07-28 12.01 12.05 11.85 11.95 1.1M
2023-07-27 11.92 11.95 11.77 11.85 1.4M
2023-07-26 11.75 11.93 11.67 11.89 0.6M
2023-07-25 11.82 11.99 11.79 11.81 0.9M
2023-07-24 11.62 11.83 11.54 11.69 0.8M
2023-07-21 11.39 11.68 11.37 11.61 3.2M
2023-07-20 11.33 11.35 11.09 11.22 1.3M
2023-07-19 11.31 11.45 11.14 11.30 1.6M
2023-07-18 11.25 11.36 11.13 11.32 1.0M
2023-07-17 11.24 11.32 11.17 11.27 2.0M
2023-07-14 11.50 11.52 11.33 11.34 0.5M
2023-07-13 11.53 11.64 11.46 11.57 0.9M
2023-07-12 11.51 11.64 11.39 11.39 1.3M
2023-07-11 11.16 11.31 10.97 11.30 1.2M
2023-07-10 11.49 11.61 11.42 11.43 0.6M
2023-07-07 11.33 11.63 11.31 11.49 1.2M
2023-07-06 11.34 11.39 11.07 11.19 1.0M
2023-07-05 11.48 11.67 11.40 11.52 0.7M
2023-07-03 11.78 11.94 11.73 11.74 0.5M
2023-06-30 11.60 11.98 11.60 11.84 1.9M
2023-06-29 11.31 11.48 11.28 11.46 0.8M
2023-06-28 11.40 11.46 11.29 11.31 0.9M
2023-06-27 11.73 11.76 11.38 11.55 1.1M
2023-06-26 11.65 11.71 11.51 11.55 0.8M
2023-06-23 11.48 11.75 11.44 11.60 1.4M
2023-06-22 11.53 11.54 11.36 11.46 0.8M
2023-06-21 11.48 11.73 11.45 11.67 0.9M
2023-06-20 11.34 11.61 11.30 11.53 1.0M
2023-06-16 10.97 11.31 10.96 11.16 4.2M
2023-06-15 11.16 11.20 11.02 11.12 1.6M
2023-06-14 11.09 11.25 11.04 11.11 1.8M
2023-06-13 11.25 11.26 11.00 11.04 0.9M
2023-06-12 11.26 11.37 11.04 11.23 1.3M
2023-06-09 10.98 11.28 10.94 11.17 1.0M
2023-06-08 10.87 10.97 10.82 10.95 0.4M
2023-06-07 11.12 11.14 10.81 10.84 1.0M
2023-06-06 10.69 11.00 10.69 10.95 0.8M
2023-06-05 10.71 10.77 10.56 10.61 0.6M
2023-06-02 10.72 10.87 10.67 10.76 1.1M
2023-06-01 10.33 10.50 10.17 10.49 1.0M
2023-05-31 10.42 10.46 10.25 10.42 1.4M
2023-05-30 10.63 10.65 10.35 10.43 1.0M
2023-05-26 10.41 10.83 10.37 10.77 1.7M
2023-05-25 10.16 10.29 10.09 10.24 1.9M
2023-05-24 10.22 10.25 10.09 10.15 1.3M
2023-05-23 10.22 10.44 10.17 10.21 0.9M
2023-05-22 10.37 10.37 10.19 10.24 0.6M
2023-05-19 10.24 10.36 10.18 10.24 1.9M
2023-05-18 10.13 10.33 10.12 10.31 1.3M
2023-05-17 10.48 10.49 10.22 10.29 0.8M
2023-05-16 10.71 10.75 10.33 10.38 2.2M
2023-05-15 10.72 10.81 10.62 10.80 1.5M
2023-05-12 10.19 10.66 10.17 10.58 4.1M
2023-05-11 9.66 9.98 9.65 9.80 2.9M
2023-05-10 9.38 9.76 9.31 9.70 2.3M
2023-05-09 9.18 9.39 9.18 9.30 0.7M
2023-05-08 9.21 9.32 9.15 9.21 1.1M
2023-05-05 9.30 9.49 9.11 9.33 1.3M
2023-05-04 9.18 9.34 8.99 9.28 2.7M
2023-05-03 8.86 8.98 8.77 8.91 1.8M
2023-05-02 8.98 9.00 8.75 8.90 2.1M
2023-05-01 9.31 9.38 9.23 9.24 0.5M
2023-04-28 9.16 9.30 9.11 9.25 2.4M
2023-04-27 9.48 9.56 9.25 9.35 3.5M
2023-04-26 9.60 9.71 9.52 9.54 1.4M
2023-04-25 9.54 9.72 9.51 9.68 1.4M
2023-04-24 9.63 9.81 9.54 9.70 1.8M
2023-04-21 9.69 9.73 9.58 9.62 2.9M
2023-04-20 9.52 9.68 9.50 9.63 1.6M
2023-04-19 9.39 9.55 9.29 9.55 3.9M
2023-04-18 9.75 9.81 9.56 9.59 1.4M
2023-04-17 9.98 10.02 9.78 9.95 2.3M
2023-04-14 10.08 10.19 10.00 10.10 1.5M
2023-04-13 10.37 10.50 10.36 10.46 0.6M
2023-04-12 10.39 10.59 10.33 10.42 1.7M
2023-04-11 10.17 10.32 10.06 10.23 1.9M
2023-04-10 9.76 9.78 9.57 9.76 2.4M
2023-04-06 9.99 10.02 9.87 9.94 1.9M
2023-04-05 9.80 9.97 9.72 9.88 2.4M
2023-04-04 9.99 10.15 9.93 9.99 1.3M
2023-04-03 9.96 10.02 9.82 9.95 1.0M
2023-03-31 10.04 10.08 9.86 10.01 1.0M
2023-03-30 10.02 10.12 9.76 9.99 1.6M
2023-03-29 9.66 9.78 9.48 9.72 1.9M
2023-03-28 9.49 9.69 9.49 9.62 1.3M
2023-03-27 9.13 9.40 9.11 9.33 2.7M
2023-03-24 8.68 9.06 8.45 9.02 4.5M
2023-03-23 9.46 9.47 8.96 9.04 1.3M
2023-03-22 9.39 9.67 9.31 9.41 1.8M
2023-03-21 9.45 9.58 9.36 9.38 1.6M
2023-03-20 9.74 9.79 9.57 9.62 1.5M
2023-03-17 9.94 9.96 9.72 9.83 5.0M
2023-03-16 10.02 10.25 10.00 10.19 1.4M
2023-03-15 9.78 10.14 9.66 10.07 2.2M
2023-03-14 9.90 10.12 9.87 9.94 1.5M
2023-03-13 9.54 9.92 9.53 9.75 2.7M
2023-03-10 9.87 9.99 9.62 9.69 1.2M
2023-03-09 10.12 10.31 10.01 10.10 1.4M
2023-03-08 10.13 10.35 10.11 10.34 1.4M
2023-03-07 9.91 10.00 9.83 9.99 1.0M
2023-03-06 9.75 10.06 9.68 10.00 1.2M
2023-03-03 9.90 10.01 9.85 9.88 0.8M
2023-03-02 10.05 10.11 9.90 9.94 1.1M
2023-03-01 9.94 10.06 9.86 10.01 1.9M
2023-02-28 10.13 10.15 9.88 9.95 2.2M
2023-02-27 10.12 10.32 10.11 10.20 1.5M
2023-02-24 10.14 10.18 10.04 10.13 0.9M
2023-02-23 10.38 10.40 10.16 10.24 0.7M
2023-02-22 10.32 10.44 10.18 10.30 1.7M
2023-02-21 10.60 10.68 10.33 10.34 0.6M
2023-02-17 10.57 10.76 10.48 10.65 1.5M
2023-02-16 10.27 10.55 10.13 10.48 2.3M
2023-02-15 10.49 10.70 10.32 10.41 3.1M
2023-02-14 10.64 10.81 10.38 10.48 3.4M
2023-02-13 10.26 10.41 10.22 10.32 2.0M
2023-02-10 9.94 10.21 9.87 10.19 1.2M
2023-02-09 10.17 10.25 9.82 9.86 3.2M
2023-02-08 10.03 10.21 9.86 10.10 2.3M
2023-02-07 10.21 10.25 9.88 9.91 2.1M
2023-02-06 10.12 10.37 10.08 10.35 1.8M
2023-02-03 10.78 10.82 10.35 10.40 1.4M
2023-02-02 11.28 11.31 10.99 11.06 1.1M
2023-02-01 11.04 11.10 10.75 11.01 1.7M
2023-01-31 10.84 11.02 10.71 11.01 2.2M
2023-01-30 10.66 10.83 10.51 10.52 1.4M
2023-01-27 10.63 10.68 10.45 10.50 2.2M
2023-01-26 10.66 10.73 10.54 10.66 1.7M
2023-01-25 10.43 10.75 10.43 10.75 1.3M
2023-01-24 10.26 10.48 10.15 10.45 1.7M
2023-01-23 10.12 10.22 10.01 10.10 2.5M
2023-01-20 10.47 10.51 10.17 10.31 4.5M
2023-01-19 10.67 10.75 10.50 10.68 2.0M
2023-01-18 10.94 10.99 10.64 10.69 1.9M
2023-01-17 10.71 10.88 10.66 10.86 2.5M
2023-01-13 10.72 10.85 10.69 10.70 1.2M
2023-01-12 10.82 10.91 10.62 10.81 2.1M
2023-01-11 10.65 10.82 10.58 10.74 1.4M
2023-01-10 10.52 10.65 10.35 10.64 1.3M
2023-01-09 10.27 10.60 10.22 10.46 1.3M
2023-01-06 10.36 10.49 10.29 10.44 1.6M
2023-01-05 9.94 10.25 9.92 10.21 2.2M
2023-01-04 9.70 9.95 9.64 9.76 1.7M
2023-01-03 9.98 10.16 9.65 9.68 3.5M