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
10:00 101.59 101.73 101.34 101.47 24.2K
10:05 101.45 101.69 101.31 101.69 30.6K
10:10 101.61 101.69 101.41 101.56 26.2K
10:15 101.54 101.89 101.54 101.74 14.7K
10:20 101.64 101.69 101.13 101.34 37.2K
10:25 101.28 101.38 101.26 101.31 44.9K
10:30 101.27 101.40 101.15 101.23 18.0K
10:35 101.23 101.23 100.81 100.85 24.2K
10:40 100.87 100.92 100.77 100.77 13.0K
10:45 100.75 100.75 100.48 100.54 31.0K
10:50 100.73 100.74 100.63 100.69 22.7K
10:55 100.74 100.78 100.65 100.78 4.7K
11:00 100.80 101.00 100.80 100.84 1.7K
11:05 100.85 100.90 100.75 100.75 10.2K
11:10 100.68 100.74 100.61 100.72 8.1K
11:15 100.75 100.90 100.70 100.82 11.7K
11:20 100.83 100.87 100.76 100.83 3.9K
11:25 100.82 100.90 100.78 100.88 4.5K
11:30 100.87 101.04 100.86 100.92 23.1K
11:35 100.95 101.04 100.93 101.01 5.3K
11:40 100.97 101.00 100.85 100.93 3.6K
11:45 100.98 101.02 100.95 101.02 3.3K
11:50 101.01 101.11 101.00 101.08 7.0K
11:55 101.07 101.22 101.01 101.02 29.3K
12:00 101.03 101.04 100.67 100.84 45.8K
12:05 100.84 100.85 100.74 100.75 10.5K
12:10 100.78 100.83 100.74 100.76 4.2K
12:15 100.69 100.70 100.53 100.58 9.4K
12:20 100.63 100.74 100.56 100.71 9.5K
12:25 100.71 100.75 100.54 100.55 10.0K
12:30 100.57 100.63 100.55 100.63 9.6K
12:35 100.60 100.65 100.54 100.65 10.9K
12:40 100.64 100.70 100.64 100.69 4.9K
12:45 100.75 100.99 100.75 100.90 10.0K
12:50 100.91 101.30 100.91 101.15 49.2K
12:55 101.18 101.18 101.03 101.10 6.3K
13:00 101.16 101.25 101.10 101.17 7.2K
13:05 101.19 101.25 101.13 101.18 6.8K
13:10 101.22 101.24 101.15 101.19 6.8K
13:15 101.21 101.23 101.15 101.15 5.3K
13:20 101.15 101.25 101.14 101.21 7.9K
13:25 101.20 101.25 101.14 101.16 5.8K
13:30 101.17 101.25 101.15 101.23 5.8K
13:35 101.25 101.25 101.18 101.18 6.1K
13:40 101.29 101.36 101.27 101.33 9.1K
13:45 101.39 101.63 101.39 101.63 17.7K
13:50 101.63 101.65 101.57 101.61 19.2K
13:55 101.59 101.64 101.55 101.63 9.5K
14:00 101.63 101.64 101.49 101.54 11.3K
14:05 101.54 101.56 101.44 101.49 13.8K
14:10 101.45 101.55 101.45 101.50 10.9K
14:15 101.54 101.66 101.50 101.66 11.4K
14:20 101.66 101.66 101.55 101.62 15.9K
14:25 101.61 101.81 101.59 101.70 20.5K
14:30 101.63 101.66 101.50 101.58 19.4K
14:35 101.55 101.64 101.48 101.64 12.4K
14:40 101.64 101.64 101.51 101.60 14.1K
14:45 101.56 101.65 101.55 101.61 15.5K
14:50 101.61 101.67 101.52 101.61 16.1K
14:55 101.61 101.64 101.54 101.58 12.0K
15:00 101.59 101.63 101.51 101.55 12.4K
15:05 101.55 101.63 101.52 101.58 11.0K
15:10 101.56 101.56 101.47 101.50 9.2K
15:15 101.54 101.56 101.48 101.49 10.7K
15:20 101.50 101.54 101.44 101.52 17.2K
15:25 101.52 101.55 101.46 101.50 13.8K
15:30 101.53 101.53 101.22 101.24 29.3K
15:35 101.24 101.25 101.14 101.17 126.1K
15:40 101.20 101.20 100.86 100.96 14.9K
15:45 100.98 100.98 100.73 100.78 25.5K
15:50 100.74 101.10 100.71 101.08 302.6K
15:55 101.08 101.15 101.01 101.03 17.9K
16:00 101.06 101.08 100.99 100.99 17.5K
16:05 100.97 101.08 100.91 101.08 45.1K
16:10 101.08 101.09 100.94 100.94 15.2K
16:15 100.96 101.28 100.96 101.28 14.3K
16:20 101.26 101.30 101.23 101.29 11.1K
16:25 101.28 101.36 101.20 101.26 12.9K
16:30 101.28 101.39 101.20 101.36 12.5K
16:35 101.35 101.39 101.34 101.37 6.7K
16:40 101.38 101.44 101.34 101.34 12.0K
16:45 101.36 101.36 101.19 101.21 14.3K
16:50 101.19 101.30 101.18 101.28 12.6K
16:55 101.28 101.28 101.13 101.17 22.7K
17:00 101.16 101.44 101.16 101.33 31.1K
17:05 101.32 101.36 101.20 101.22 14.7K
17:10 101.17 101.22 101.10 101.16 10.7K
17:15 101.16 101.16 101.00 101.05 11.6K
17:20 101.04 101.04 100.94 100.98 17.0K
17:25 100.96 101.03 100.95 100.98 19.4K
17:30 100.96 100.97 100.81 100.81 13.9K
17:35 100.83 100.88 100.80 100.85 19.1K
17:40 100.84 100.84 100.57 100.57 29.4K
17:45 100.61 100.70 100.35 100.45 50.4K
17:50 100.43 100.81 100.32 100.80 65.3K
17:55 100.69 100.69 100.69 100.69 195.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available