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 97.37 97.83 97.37 97.45 28.3K
10:05 97.44 97.78 97.39 97.60 32.3K
10:10 97.65 97.74 97.56 97.73 10.4K
10:15 97.68 97.80 97.67 97.68 40.6K
10:20 97.71 97.74 97.52 97.52 9.6K
10:25 97.61 97.65 97.54 97.62 7.6K
10:30 97.62 97.79 97.62 97.75 7.7K
10:35 97.74 97.76 97.67 97.70 16.7K
10:40 97.65 97.74 97.61 97.66 9.7K
10:45 97.65 97.71 97.52 97.53 8.6K
10:50 97.53 97.70 97.49 97.66 8.6K
10:55 97.66 97.70 97.44 97.51 8.5K
11:00 97.51 97.61 97.50 97.50 10.4K
11:05 97.51 97.55 97.32 97.53 29.6K
11:10 97.51 97.65 97.48 97.54 9.8K
11:15 97.52 97.54 97.43 97.46 8.4K
11:20 97.52 97.70 97.46 97.65 8.8K
11:25 97.63 97.93 97.62 97.87 40.2K
11:30 97.85 98.09 97.83 98.08 72.1K
11:35 98.05 98.08 97.84 97.86 36.7K
11:40 97.87 97.94 97.81 97.84 27.0K
11:45 97.87 97.96 97.76 97.96 62.2K
11:50 97.92 97.92 97.43 97.43 24.9K
11:55 97.43 97.47 97.30 97.32 17.1K
12:00 97.30 97.61 97.29 97.53 24.6K
12:05 97.56 97.66 97.53 97.66 22.3K
12:10 97.65 97.70 97.57 97.62 20.4K
12:15 97.61 97.64 97.50 97.60 13.9K
12:20 97.60 97.63 97.44 97.49 29.9K
12:25 97.49 97.58 97.40 97.56 32.3K
12:30 97.55 97.55 97.24 97.31 49.6K
12:35 97.30 97.54 97.24 97.43 40.2K
12:40 97.42 97.47 97.31 97.38 20.0K
12:45 97.39 97.47 97.30 97.47 23.1K
12:50 97.46 97.47 97.35 97.42 21.8K
12:55 97.40 97.44 97.35 97.40 12.8K
13:00 97.40 97.49 97.38 97.40 17.8K
13:05 97.39 97.47 97.36 97.44 20.3K
13:10 97.43 97.45 97.35 97.40 15.7K
13:15 97.40 97.49 97.37 97.48 10.7K
13:20 97.51 97.61 97.47 97.55 8.0K
13:25 97.55 97.62 97.55 97.62 9.8K
13:30 97.62 97.65 97.56 97.62 15.4K
13:35 97.60 97.63 97.59 97.61 7.2K
13:40 97.63 97.68 97.60 97.68 7.6K
13:45 97.65 97.70 97.63 97.68 9.0K
13:50 97.65 97.68 97.64 97.68 8.1K
13:55 97.66 97.69 97.53 97.59 11.2K
14:00 97.61 97.63 97.46 97.46 18.9K
14:05 97.50 97.50 97.38 97.45 18.7K
14:10 97.42 97.47 97.32 97.35 25.1K
14:15 97.35 97.42 97.35 97.40 18.1K
14:20 97.40 97.47 97.36 97.45 13.1K
14:25 97.46 97.46 97.36 97.36 29.9K
14:30 97.37 97.40 97.32 97.39 16.0K
14:35 97.39 97.43 97.31 97.34 29.6K
14:40 97.30 97.41 97.30 97.36 46.8K
14:45 97.36 97.39 97.20 97.23 30.1K
14:50 97.23 97.23 97.07 97.07 62.2K
14:55 97.07 97.17 97.05 97.05 28.0K
15:00 97.06 97.16 97.05 97.16 21.4K
15:05 97.12 97.17 97.02 97.04 21.7K
15:10 97.03 97.08 96.84 96.87 22.2K
15:15 96.86 96.99 96.84 96.98 17.1K
15:20 96.98 96.98 96.77 96.82 19.7K
15:25 96.83 96.95 96.78 96.89 44.2K
15:30 96.93 97.02 96.93 97.02 18.9K
15:35 97.02 97.10 96.93 97.06 21.5K
15:40 97.09 97.11 97.02 97.10 24.5K
15:45 97.09 97.24 97.08 97.12 20.6K
15:50 97.11 97.20 97.08 97.20 14.2K
15:55 97.18 97.24 97.14 97.24 14.5K
16:00 97.25 97.49 97.22 97.49 55.5K
16:05 97.49 97.50 97.45 97.49 18.5K
16:10 97.49 97.74 97.49 97.74 28.8K
16:15 97.71 97.73 97.65 97.65 11.3K
16:20 97.65 97.70 97.61 97.69 18.2K
16:25 97.68 97.70 97.61 97.64 14.1K
16:30 97.64 97.67 97.50 97.54 17.6K
16:35 97.51 97.64 97.47 97.58 22.6K
16:40 97.63 97.67 97.57 97.65 17.9K
16:45 97.63 97.66 97.62 97.63 12.6K
16:50 97.64 97.64 97.51 97.55 16.8K
16:55 97.54 97.56 97.45 97.50 15.2K
17:00 97.49 97.56 97.47 97.52 12.9K
17:05 97.52 97.54 97.50 97.50 12.9K
17:10 97.50 97.51 97.47 97.50 15.6K
17:15 97.50 97.54 97.49 97.52 16.9K
17:20 97.51 97.55 97.49 97.54 21.7K
17:25 97.56 97.68 97.52 97.66 37.2K
17:30 97.69 97.75 97.65 97.73 25.2K
17:35 97.66 97.71 97.63 97.68 25.0K
17:40 97.72 97.74 97.61 97.69 26.6K
17:45 97.70 97.80 97.66 97.78 35.8K
17:50 97.84 97.86 97.69 97.69 32.3K
17:55 97.77 97.77 97.77 97.77 263.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available