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
10:00 97.77 97.77 97.29 97.50 37.1K
10:05 97.43 97.43 97.06 97.15 24.9K
10:10 97.35 97.50 97.02 97.10 38.3K
10:15 97.08 97.13 96.90 96.97 17.9K
10:20 97.02 97.06 96.76 96.80 40.8K
10:25 96.82 96.93 96.71 96.93 14.9K
10:30 96.84 96.84 96.06 96.17 67.0K
10:35 96.24 96.47 96.15 96.43 23.9K
10:40 96.37 96.76 96.31 96.68 27.4K
10:45 96.74 96.77 96.42 96.54 40.2K
10:50 96.53 96.65 96.37 96.60 17.2K
10:55 96.61 96.83 96.53 96.80 39.2K
11:00 96.77 96.81 96.58 96.60 25.5K
11:05 96.60 96.69 96.44 96.64 18.0K
11:10 96.61 96.98 96.56 96.98 23.4K
11:15 96.94 96.96 96.71 96.75 11.4K
11:20 96.72 96.81 96.51 96.59 27.5K
11:25 96.56 96.93 96.54 96.85 68.6K
11:30 96.86 97.03 96.79 96.99 37.4K
11:35 96.99 97.13 96.97 97.06 27.2K
11:40 97.03 97.11 97.00 97.10 29.6K
11:45 97.08 97.17 97.00 97.12 36.5K
11:50 97.15 97.22 97.05 97.08 24.0K
11:55 97.12 97.13 96.95 97.02 33.5K
12:00 97.01 97.08 96.97 97.04 66.9K
12:05 97.05 97.07 96.78 96.84 45.4K
12:10 96.82 96.99 96.80 96.83 26.3K
12:15 96.83 96.88 96.75 96.79 45.1K
12:20 96.79 96.90 96.77 96.86 23.2K
12:25 96.83 97.05 96.82 96.99 30.0K
12:30 96.96 97.05 96.66 96.70 28.7K
12:35 96.75 96.97 96.70 96.85 28.2K
12:40 96.85 96.93 96.76 96.85 63.5K
12:45 96.80 96.89 96.78 96.81 57.7K
12:50 96.80 96.85 96.78 96.81 25.8K
12:55 96.82 97.00 96.78 96.90 25.9K
13:00 96.92 96.93 96.80 96.86 33.2K
13:05 96.84 96.93 96.81 96.92 22.0K
13:10 96.89 96.95 96.83 96.84 15.7K
13:15 96.87 96.87 96.72 96.84 48.3K
13:20 96.80 96.87 96.74 96.82 20.8K
13:25 96.85 96.89 96.81 96.85 17.6K
13:30 96.85 96.90 96.79 96.83 20.6K
13:35 96.80 96.95 96.80 96.82 17.2K
13:40 96.85 96.92 96.82 96.89 16.5K
13:45 96.89 96.97 96.76 96.96 23.0K
13:50 97.00 97.05 96.86 96.89 18.2K
13:55 96.89 96.97 96.86 96.96 10.9K
14:00 96.88 96.95 96.82 96.88 27.8K
14:05 96.87 97.00 96.86 97.00 16.0K
14:10 97.03 97.04 96.95 97.02 16.9K
14:15 97.01 97.09 96.94 97.07 26.2K
14:20 97.09 97.13 97.04 97.12 15.9K
14:25 97.03 97.03 96.83 96.90 33.9K
14:30 96.92 97.03 96.81 96.94 36.2K
14:35 96.96 96.97 96.84 96.86 11.1K
14:40 96.86 96.94 96.74 96.74 19.2K
14:45 96.78 96.80 96.74 96.78 22.5K
14:50 96.80 96.85 96.75 96.85 15.2K
14:55 96.83 97.03 96.82 97.01 63.9K
15:00 97.01 97.38 97.01 97.38 56.9K
15:05 97.39 97.52 97.34 97.52 57.9K
15:10 97.50 97.56 97.32 97.38 47.4K
15:15 97.37 97.45 97.28 97.44 37.4K
15:20 97.49 97.49 97.25 97.26 42.2K
15:25 97.26 97.56 97.26 97.42 46.7K
15:30 97.37 97.37 97.24 97.29 27.9K
15:35 97.30 97.30 97.15 97.27 31.1K
15:40 97.24 97.36 97.24 97.27 31.2K
15:45 97.25 97.27 97.19 97.19 30.6K
15:50 97.17 97.21 97.05 97.19 30.5K
15:55 97.19 97.22 97.08 97.21 37.5K
16:00 97.23 97.25 97.14 97.23 38.3K
16:05 97.26 97.47 97.26 97.44 36.4K
16:10 97.44 97.47 97.17 97.29 40.4K
16:15 97.31 97.43 97.26 97.40 52.2K
16:20 97.42 97.48 97.24 97.39 69.0K
16:25 97.36 97.40 97.27 97.37 31.8K
16:30 97.37 97.37 97.16 97.16 34.7K
16:35 97.16 97.19 97.09 97.09 36.6K
16:40 97.09 97.23 97.07 97.19 40.3K
16:45 97.17 97.25 97.13 97.20 40.2K
16:50 97.22 97.22 97.14 97.19 43.6K
16:55 97.21 97.45 97.17 97.38 35.1K
17:00 97.38 97.65 97.37 97.50 41.1K
17:05 97.47 97.50 97.40 97.42 34.7K
17:10 97.40 97.43 97.39 97.39 28.0K
17:15 97.38 97.51 97.33 97.47 31.4K
17:20 97.48 97.48 97.34 97.34 36.0K
17:25 97.34 97.36 97.30 97.30 30.8K
17:30 97.28 97.28 97.13 97.16 35.0K
17:35 97.13 97.14 97.06 97.12 39.6K
17:40 97.16 97.20 97.00 97.07 41.4K
17:45 97.06 97.06 96.97 96.99 46.2K
17:50 97.05 97.11 96.92 97.05 51.1K
17:55 97.06 97.06 97.06 97.06 312.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available