SABESP ON

SBSP3
🏛️ brazil →
124.81
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 97.50 97.90 97.50 97.63 433.4K
10:10 97.66 97.95 97.61 97.84 13.7K
10:15 97.77 97.85 97.65 97.72 12.7K
10:20 97.69 97.69 97.38 97.57 35.0K
10:25 97.53 98.07 97.53 98.07 36.1K
10:30 98.06 98.13 97.96 98.12 8.1K
10:35 98.06 98.20 98.02 98.20 11.0K
10:40 98.25 98.46 98.24 98.43 10.4K
10:45 98.43 98.58 98.35 98.39 66.3K
10:50 98.40 98.40 98.20 98.24 6.5K
10:55 98.27 98.48 98.27 98.35 25.3K
11:00 98.40 98.40 97.96 97.96 22.1K
11:05 98.02 98.10 97.97 98.10 11.2K
11:10 98.10 98.23 98.02 98.10 16.4K
11:15 98.12 98.15 98.05 98.13 7.4K
11:20 98.14 98.28 98.14 98.25 13.2K
11:25 98.22 98.43 98.18 98.38 17.0K
11:30 98.44 98.45 98.29 98.31 24.5K
11:35 98.21 98.27 98.04 98.05 18.9K
11:40 98.06 98.12 97.82 97.87 10.9K
11:45 97.84 98.00 97.84 97.91 22.7K
11:50 97.90 97.98 97.86 97.98 28.1K
11:55 97.90 97.91 97.67 97.76 27.4K
12:00 97.76 97.94 97.76 97.91 25.8K
12:05 97.91 97.97 97.84 97.88 16.6K
12:10 97.87 97.89 97.76 97.78 19.6K
12:15 97.78 97.78 97.53 97.59 15.4K
12:20 97.59 97.69 97.57 97.65 17.0K
12:25 97.63 97.63 97.40 97.42 15.1K
12:30 97.46 97.62 97.46 97.54 14.3K
12:35 97.51 97.53 97.47 97.52 11.7K
12:40 97.52 97.55 97.42 97.43 12.9K
12:45 97.43 97.61 97.39 97.60 13.9K
12:50 97.62 97.68 97.60 97.68 13.5K
12:55 97.64 97.69 97.61 97.68 13.8K
13:00 97.70 97.76 97.68 97.72 8.7K
13:05 97.75 97.79 97.61 97.71 17.1K
13:10 97.73 97.74 97.58 97.62 30.3K
13:15 97.66 97.86 97.63 97.86 14.3K
13:20 97.85 97.98 97.83 97.96 14.8K
13:25 97.98 97.98 97.86 97.87 16.6K
13:30 97.87 97.87 97.70 97.70 25.8K
13:35 97.70 97.80 97.69 97.76 22.1K
13:40 97.79 97.80 97.72 97.77 14.4K
13:45 97.81 97.84 97.77 97.81 33.6K
13:50 97.82 97.95 97.77 97.92 17.7K
13:55 97.95 98.04 97.86 97.88 21.9K
14:00 97.92 97.93 97.84 97.93 19.7K
14:05 97.90 97.94 97.85 97.89 10.3K
14:10 97.85 97.89 97.76 97.77 10.4K
14:15 97.74 97.81 97.68 97.72 16.2K
14:20 97.70 97.72 97.62 97.62 10.5K
14:25 97.65 97.65 97.52 97.59 10.5K
14:30 97.59 97.64 97.55 97.59 10.1K
14:35 97.56 97.65 97.54 97.61 5.4K
14:40 97.65 97.71 97.60 97.71 12.2K
14:45 97.71 97.76 97.61 97.69 14.8K
14:50 97.69 97.71 97.59 97.59 10.3K
14:55 97.60 97.73 97.58 97.73 8.5K
15:00 97.73 97.76 97.64 97.66 9.7K
15:05 97.65 97.65 97.54 97.60 12.5K
15:10 97.63 97.63 97.56 97.56 6.6K
15:15 97.56 97.61 97.53 97.61 27.6K
15:20 97.61 97.63 97.57 97.60 7.5K
15:25 97.57 97.65 97.50 97.54 20.5K
15:30 97.56 97.59 97.50 97.54 12.0K
15:35 97.51 97.58 97.50 97.54 6.6K
15:40 97.55 97.64 97.54 97.60 56.0K
15:45 97.60 97.60 97.52 97.55 8.4K
15:50 97.55 97.59 97.54 97.59 10.0K
15:55 97.58 97.60 97.55 97.55 8.3K
16:00 97.55 97.60 97.55 97.60 13.4K
16:05 97.60 97.63 97.46 97.46 36.5K
16:10 97.50 97.56 97.48 97.56 15.1K
16:15 97.56 97.57 97.51 97.56 8.8K
16:20 97.56 97.57 97.29 97.44 38.0K
16:25 97.44 97.51 97.41 97.49 17.9K
16:30 97.49 97.51 97.35 97.35 15.6K
16:35 97.35 97.37 97.17 97.21 23.8K
16:40 97.22 97.39 97.17 97.37 20.9K
16:45 97.30 97.38 97.24 97.37 23.1K
16:50 97.36 97.42 97.32 97.41 20.9K
16:55 97.41 97.49 97.38 97.48 21.8K
17:00 97.47 97.60 97.47 97.58 22.4K
17:05 97.58 97.58 97.51 97.52 40.1K
17:10 97.51 97.57 97.51 97.57 16.3K
17:15 97.55 97.60 97.50 97.55 21.7K
17:20 97.57 97.58 97.50 97.52 20.9K
17:25 97.50 97.52 97.48 97.51 58.9K
17:30 97.53 97.56 97.50 97.54 41.9K
17:35 97.54 97.66 97.50 97.66 31.2K
17:40 97.67 97.74 97.61 97.64 28.6K
17:45 97.67 97.79 97.67 97.78 58.9K
17:50 97.79 98.00 97.78 97.99 44.2K
17:55 98.05 98.05 98.05 98.05 291.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available