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 96.46 97.50 96.46 97.49 15.7K
10:05 97.41 97.77 97.36 97.63 25.4K
10:10 97.66 98.10 97.61 98.03 63.4K
10:15 98.00 98.23 97.72 98.19 48.4K
10:20 98.24 98.27 98.11 98.22 23.2K
10:25 98.22 98.30 98.02 98.28 19.8K
10:30 98.37 98.70 98.10 98.59 49.2K
10:35 98.69 98.95 98.67 98.77 34.6K
10:40 98.76 98.78 98.58 98.61 27.2K
10:45 98.61 98.90 98.51 98.90 23.2K
10:50 98.94 98.99 98.35 98.35 68.4K
10:55 98.39 98.39 98.03 98.15 35.7K
11:00 98.12 98.23 97.92 97.92 31.8K
11:05 97.92 98.10 97.92 97.98 18.4K
11:10 97.97 98.02 97.86 97.91 16.5K
11:15 97.90 97.95 97.60 97.60 26.2K
11:20 97.63 97.70 97.57 97.61 15.5K
11:25 97.61 97.61 97.36 97.47 16.5K
11:30 97.48 97.63 97.38 97.45 16.7K
11:35 97.46 97.69 97.46 97.57 19.3K
11:40 97.59 97.81 97.59 97.72 11.8K
11:45 97.73 97.79 97.67 97.77 18.1K
11:50 97.71 97.81 97.68 97.78 9.9K
11:55 97.76 97.76 97.51 97.64 19.1K
12:00 97.67 97.70 97.60 97.60 30.0K
12:05 97.60 97.80 97.60 97.80 15.1K
12:10 97.76 97.84 97.65 97.82 7.0K
12:15 97.81 97.89 97.61 97.61 16.2K
12:20 97.64 97.80 97.60 97.78 11.9K
12:25 97.75 97.86 97.74 97.81 5.7K
12:30 97.84 97.85 97.72 97.82 10.0K
12:35 97.92 97.96 97.85 97.95 5.3K
12:40 97.91 97.93 97.80 97.85 4.4K
12:45 97.85 98.00 97.85 97.97 2.6K
12:50 98.00 98.03 97.92 97.94 8.9K
12:55 97.88 98.08 97.88 98.01 15.0K
13:00 98.01 98.06 97.89 98.05 6.0K
13:05 98.06 98.06 97.92 97.98 10.2K
13:10 97.99 98.03 97.97 98.03 7.6K
13:15 97.98 98.01 97.83 97.97 13.1K
13:20 97.92 98.09 97.92 98.06 9.1K
13:25 98.07 98.07 97.98 98.04 5.4K
13:30 97.98 98.06 97.98 98.05 4.6K
13:35 98.01 98.06 97.95 98.02 5.4K
13:40 98.06 98.07 97.94 98.01 6.4K
13:45 98.00 98.04 97.96 97.96 8.0K
13:50 97.98 98.05 97.95 98.05 5.8K
13:55 98.02 98.08 98.01 98.05 7.6K
14:00 98.05 98.19 97.98 98.14 20.0K
14:05 98.14 98.24 98.13 98.18 9.3K
14:10 98.15 98.15 97.87 98.06 17.3K
14:15 98.10 98.12 97.93 98.00 11.7K
14:20 98.01 98.15 98.01 98.15 9.8K
14:25 98.11 98.16 98.01 98.02 10.0K
14:30 98.01 98.21 97.98 98.20 15.4K
14:35 98.21 98.62 98.16 98.56 44.7K
14:40 98.58 98.75 98.58 98.75 31.2K
14:45 98.79 98.93 98.71 98.71 88.0K
14:50 98.64 98.68 98.58 98.61 15.0K
14:55 98.58 98.61 98.42 98.42 20.0K
15:00 98.42 98.42 98.17 98.23 11.0K
15:05 98.20 98.37 98.20 98.27 7.9K
15:10 98.25 98.36 98.20 98.32 12.6K
15:15 98.32 98.45 98.10 98.14 25.7K
15:20 98.11 98.11 98.02 98.03 9.0K
15:25 98.04 98.10 97.94 97.98 11.2K
15:30 98.02 98.17 97.98 98.11 9.0K
15:35 98.12 98.19 98.10 98.15 8.5K
15:40 98.15 98.21 98.01 98.11 19.6K
15:45 98.09 98.21 98.09 98.18 12.9K
15:50 98.19 98.24 98.13 98.16 12.8K
15:55 98.19 98.26 98.17 98.19 8.1K
16:00 98.19 98.50 98.19 98.41 23.6K
16:05 98.41 98.57 98.41 98.48 14.1K
16:10 98.48 98.54 98.41 98.49 9.5K
16:15 98.49 98.55 98.48 98.53 8.4K
16:20 98.57 98.57 98.43 98.48 12.9K
16:25 98.47 98.51 98.43 98.44 8.2K
16:30 98.44 98.48 98.34 98.48 8.9K
16:35 98.45 98.52 98.38 98.50 9.2K
16:40 98.48 98.53 98.46 98.50 8.3K
16:45 98.50 98.56 98.40 98.56 22.6K
16:50 98.50 98.56 98.34 98.34 11.4K
16:55 98.34 98.52 98.31 98.52 31.4K
17:00 98.52 98.58 98.44 98.53 112.7K
17:05 98.55 98.55 98.39 98.43 17.0K
17:10 98.43 98.45 98.39 98.42 14.7K
17:15 98.45 98.55 98.40 98.53 12.6K
17:20 98.53 98.58 98.51 98.58 14.1K
17:25 98.59 98.67 98.54 98.67 15.8K
17:30 98.67 98.71 98.50 98.53 57.4K
17:35 98.47 98.53 98.42 98.52 91.1K
17:40 98.52 98.53 98.45 98.53 49.1K
17:45 98.53 98.57 98.51 98.55 29.5K
17:50 98.56 98.67 98.55 98.67 33.1K
17:55 98.82 98.82 98.82 98.82 307.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available