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 97.52 97.58 96.89 97.14 17.2K
10:05 97.00 97.10 96.88 96.88 15.2K
10:10 96.90 97.17 96.90 97.13 3.8K
10:15 97.15 97.33 96.91 97.33 26.9K
10:20 97.30 97.44 97.26 97.40 15.0K
10:25 97.43 97.60 97.37 97.38 9.9K
10:30 97.31 97.64 97.31 97.61 23.7K
10:35 97.61 97.64 97.32 97.48 8.0K
10:40 97.44 97.64 97.44 97.53 5.5K
10:45 97.52 97.57 97.40 97.40 4.6K
10:50 97.39 97.57 97.35 97.54 3.2K
10:55 97.59 97.64 97.54 97.62 7.7K
11:00 97.61 97.61 97.26 97.28 14.8K
11:05 97.16 97.20 97.00 97.08 11.1K
11:10 97.11 97.26 97.11 97.15 7.8K
11:15 97.06 97.19 97.05 97.05 7.3K
11:20 97.04 97.14 96.98 97.12 7.1K
11:25 97.11 97.11 96.97 96.97 9.3K
11:30 96.94 97.18 96.93 96.93 18.0K
11:35 96.92 96.92 96.53 96.57 24.4K
11:40 96.58 96.60 96.42 96.57 17.7K
11:45 96.56 96.58 96.49 96.56 13.0K
11:50 96.57 96.67 96.54 96.59 25.7K
11:55 96.64 96.69 96.48 96.48 14.7K
12:00 96.48 96.53 96.35 96.47 16.9K
12:05 96.50 96.53 96.41 96.52 13.3K
12:10 96.52 96.66 96.48 96.63 8.6K
12:15 96.61 96.79 96.60 96.79 11.5K
12:20 96.80 96.80 96.60 96.71 8.0K
12:25 96.72 96.86 96.63 96.86 14.8K
12:30 96.91 96.92 96.82 96.86 11.3K
12:35 96.84 96.92 96.81 96.92 7.9K
12:40 96.91 97.24 96.89 97.24 32.7K
12:45 97.26 97.35 97.18 97.25 29.7K
12:50 97.24 97.31 97.20 97.26 14.5K
12:55 97.21 97.30 97.16 97.30 10.2K
13:00 97.31 97.32 97.19 97.23 9.9K
13:05 97.25 97.25 97.11 97.18 13.9K
13:10 97.20 97.35 97.13 97.13 12.7K
13:15 97.13 97.14 96.98 96.98 8.4K
13:20 96.97 96.99 96.87 96.88 5.3K
13:25 96.88 97.00 96.88 96.98 4.9K
13:30 97.03 97.03 96.80 96.85 15.1K
13:35 96.81 96.85 96.72 96.78 13.9K
13:40 96.82 96.88 96.71 96.75 9.9K
13:45 96.76 96.84 96.70 96.81 29.5K
13:50 96.78 96.91 96.76 96.82 19.6K
13:55 96.82 96.96 96.79 96.89 114.3K
14:00 96.89 97.15 96.89 97.06 32.6K
14:05 97.06 97.06 97.00 97.01 361.9K
14:10 97.04 97.20 97.01 97.20 15.5K
14:15 97.20 97.26 97.16 97.24 11.5K
14:20 97.27 97.27 97.01 97.05 7.0K
14:25 97.06 97.06 97.01 97.05 5.3K
14:30 97.05 97.24 96.97 97.17 98.4K
14:35 97.16 97.22 97.11 97.16 21.0K
14:40 97.17 97.20 97.09 97.11 14.7K
14:45 97.16 97.18 97.01 97.03 8.6K
14:50 97.08 97.14 97.07 97.13 4.6K
14:55 97.13 97.18 97.08 97.14 15.3K
15:00 97.12 97.15 97.07 97.08 4.1K
15:05 97.08 97.16 97.03 97.11 13.8K
15:10 97.12 97.12 96.99 96.99 6.4K
15:15 97.00 97.03 96.95 97.02 11.0K
15:20 97.04 97.04 96.96 96.97 7.6K
15:25 96.97 97.00 96.94 96.96 26.0K
15:30 96.95 97.00 96.89 96.89 21.6K
15:35 96.88 96.95 96.84 96.93 11.1K
15:40 96.91 96.96 96.90 96.93 8.9K
15:45 96.94 96.98 96.90 96.98 7.2K
15:50 96.97 96.99 96.95 96.98 6.7K
15:55 96.99 96.99 96.95 96.98 11.0K
16:00 97.00 97.00 96.94 96.95 13.0K
16:05 96.99 96.99 96.94 96.96 5.6K
16:10 96.97 97.07 96.97 97.05 6.4K
16:15 97.06 97.07 97.02 97.04 7.0K
16:20 97.04 97.07 97.04 97.04 4.9K
16:25 97.05 97.05 96.97 96.99 8.5K
16:30 96.97 97.02 96.96 96.97 12.1K
16:35 97.00 97.10 96.94 97.10 13.1K
16:40 97.10 97.11 97.01 97.03 10.7K
16:45 97.06 97.08 97.01 97.03 10.1K
16:50 97.04 97.08 97.01 97.04 10.1K
16:55 97.04 97.05 96.98 97.05 11.7K
17:00 97.05 97.05 96.95 97.01 9.5K
17:05 97.01 97.05 97.01 97.01 6.5K
17:10 97.02 97.19 97.02 97.08 24.0K
17:15 97.06 97.11 97.05 97.07 8.8K
17:20 97.09 97.12 97.08 97.09 10.5K
17:25 97.08 97.19 97.07 97.17 10.5K
17:30 97.16 97.22 97.15 97.20 22.0K
17:35 97.14 97.21 97.14 97.19 32.4K
17:40 97.19 97.33 97.16 97.31 24.5K
17:45 97.34 97.39 97.25 97.33 24.4K
17:50 97.34 97.36 97.23 97.26 18.3K
17:55 97.16 97.16 97.16 97.16 459.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available