SABESP ON

SBSP3
🏛️ brazil →
123.86
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 96.01 96.32 95.95 96.21 10.2K
10:05 96.28 96.54 96.28 96.50 14.8K
10:10 96.52 96.61 96.39 96.51 18.4K
10:15 96.57 96.96 96.54 96.93 26.8K
10:20 96.99 97.01 96.60 96.62 45.2K
10:25 96.65 96.73 96.54 96.62 18.7K
10:30 96.62 96.62 96.35 96.35 69.8K
10:35 96.33 96.34 96.15 96.29 20.7K
10:40 96.29 96.48 96.28 96.37 18.5K
10:45 96.39 96.41 96.30 96.30 15.9K
10:50 96.30 96.39 96.21 96.33 19.2K
10:55 96.30 96.50 96.30 96.50 32.0K
11:00 96.50 96.50 96.47 96.49 59.8K
11:05 96.50 96.50 96.36 96.36 30.2K
11:10 96.37 96.44 96.30 96.36 19.9K
11:15 96.37 96.50 96.35 96.50 9.4K
11:20 96.49 96.73 96.49 96.69 30.5K
11:25 96.76 96.76 96.60 96.60 30.6K
11:30 96.64 96.64 96.33 96.33 36.8K
11:35 96.33 96.35 96.06 96.06 42.2K
11:40 96.06 96.40 96.06 96.35 19.6K
11:45 96.31 96.42 96.13 96.13 18.3K
11:50 96.13 96.16 96.00 96.01 32.5K
11:55 96.02 96.21 96.00 96.18 24.2K
12:00 96.14 96.19 96.05 96.10 19.0K
12:05 96.07 96.12 96.04 96.06 13.9K
12:10 96.07 96.09 95.92 95.98 34.3K
12:15 95.97 96.16 95.92 96.05 124.2K
12:20 96.04 96.07 95.79 95.82 65.7K
12:25 95.80 95.92 95.80 95.86 11.7K
12:30 95.87 95.92 95.83 95.90 11.7K
12:35 95.90 95.95 95.68 95.75 16.3K
12:40 95.73 95.80 95.65 95.70 23.7K
12:45 95.76 96.16 95.75 96.12 33.6K
12:50 96.10 96.18 96.01 96.12 13.1K
12:55 96.11 96.13 95.96 96.13 13.3K
13:00 96.13 96.39 96.10 96.38 40.7K
13:05 96.37 96.38 96.28 96.30 10.2K
13:10 96.31 96.31 96.20 96.21 18.8K
13:15 96.21 96.42 96.21 96.33 19.9K
13:20 96.33 96.48 96.25 96.44 17.7K
13:25 96.48 96.54 96.44 96.50 17.6K
13:30 96.52 96.52 96.40 96.44 20.7K
13:35 96.45 96.73 96.42 96.70 32.5K
13:40 96.66 96.99 96.66 96.99 26.1K
13:45 96.96 96.99 96.74 96.98 38.5K
13:50 96.98 97.00 96.87 96.91 32.0K
13:55 96.95 96.99 96.88 96.99 26.0K
14:00 96.98 96.99 96.84 96.87 25.1K
14:05 96.85 96.99 96.85 96.99 21.6K
14:10 96.93 96.96 96.82 96.94 23.2K
14:15 96.92 96.92 96.70 96.71 24.3K
14:20 96.73 96.79 96.66 96.66 15.4K
14:25 96.72 96.80 96.62 96.74 23.3K
14:30 96.78 96.90 96.76 96.87 21.7K
14:35 96.85 96.89 96.79 96.80 16.4K
14:40 96.81 96.88 96.74 96.77 21.6K
14:45 96.77 96.89 96.77 96.86 17.6K
14:50 96.86 96.97 96.83 96.97 15.9K
14:55 96.99 97.11 96.93 97.10 23.2K
15:00 97.05 97.19 97.05 97.10 20.0K
15:05 97.07 97.19 97.06 97.16 20.6K
15:10 97.16 97.23 97.10 97.17 24.3K
15:15 97.17 97.29 97.14 97.23 74.0K
15:20 97.23 97.40 97.20 97.40 56.4K
15:25 97.39 97.57 97.35 97.56 28.4K
15:30 97.54 97.55 97.24 97.31 67.2K
15:35 97.32 97.40 97.31 97.31 20.4K
15:40 97.28 97.39 97.27 97.35 32.2K
15:45 97.39 97.50 97.36 97.49 19.7K
15:50 97.50 97.50 97.38 97.41 24.8K
15:55 97.42 97.52 97.42 97.46 23.3K
16:00 97.47 97.51 97.44 97.49 25.7K
16:05 97.50 97.52 97.38 97.43 15.4K
16:10 97.45 97.45 97.30 97.39 25.0K
16:15 97.41 97.41 97.34 97.36 20.8K
16:20 97.37 97.48 97.35 97.48 26.8K
16:25 97.43 97.45 97.33 97.37 17.5K
16:30 97.41 97.43 97.25 97.30 15.0K
16:35 97.29 97.34 97.24 97.29 38.8K
16:40 97.29 97.52 97.24 97.49 37.3K
16:45 97.49 97.57 97.39 97.51 39.7K
16:50 97.48 97.50 97.43 97.46 18.4K
16:55 97.50 97.56 97.44 97.52 58.2K
17:00 97.46 97.49 97.39 97.44 26.3K
17:05 97.46 97.50 97.39 97.49 31.8K
17:10 97.48 97.50 97.29 97.48 37.4K
17:15 97.50 97.56 97.47 97.50 37.3K
17:20 97.50 97.56 97.50 97.52 38.4K
17:25 97.53 97.58 97.49 97.49 37.3K
17:30 97.49 97.50 97.44 97.50 82.2K
17:35 97.50 97.50 97.35 97.41 42.3K
17:40 97.40 97.47 97.38 97.38 26.6K
17:45 97.39 97.43 97.35 97.38 35.6K
17:50 97.41 97.54 97.40 97.53 72.2K
17:55 97.59 97.59 97.59 97.59 387.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available