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
10:00 100.70 101.07 100.61 100.61 6.2K
10:05 100.51 100.61 100.32 100.32 11.4K
10:10 100.41 100.69 100.41 100.62 10.9K
10:15 100.61 100.66 100.29 100.33 8.1K
10:20 100.36 100.42 100.19 100.27 8.1K
10:25 100.25 100.40 100.18 100.36 5.8K
10:30 100.40 100.40 100.23 100.23 4.7K
10:35 100.24 100.38 100.16 100.31 9.7K
10:40 100.34 100.76 100.24 100.76 34.9K
10:45 100.76 100.95 100.72 100.84 9.1K
10:50 100.80 100.88 100.64 100.64 36.4K
10:55 100.62 101.18 100.59 101.11 53.8K
11:00 101.11 101.11 100.93 101.06 10.5K
11:05 101.01 101.03 100.65 100.77 23.0K
11:10 100.79 101.00 100.72 100.88 13.5K
11:15 100.85 100.88 100.74 100.81 8.8K
11:20 100.76 100.88 100.76 100.85 4.5K
11:25 100.81 100.85 100.70 100.82 14.2K
11:30 100.82 101.05 100.79 100.83 21.1K
11:35 100.78 100.83 100.35 100.38 19.8K
11:40 100.38 100.58 100.36 100.40 11.9K
11:45 100.43 100.44 100.19 100.26 25.0K
11:50 100.23 100.30 100.18 100.25 9.6K
11:55 100.17 100.27 100.13 100.16 13.7K
12:00 100.16 100.28 100.11 100.22 31.0K
12:05 100.22 100.27 99.92 99.94 35.0K
12:10 99.97 100.17 99.97 100.10 49.8K
12:15 100.11 100.11 99.88 99.89 47.4K
12:20 99.94 100.34 99.91 100.33 14.7K
12:25 100.34 100.35 100.16 100.30 13.3K
12:30 100.25 100.34 100.21 100.27 10.9K
12:35 100.31 100.32 100.13 100.28 25.2K
12:40 100.30 100.31 100.18 100.23 38.3K
12:45 100.19 100.28 99.99 100.08 56.6K
12:50 100.08 100.15 100.00 100.15 14.3K
12:55 100.11 100.19 100.05 100.08 23.5K
13:00 100.04 100.05 99.90 100.05 57.6K
13:05 100.03 100.15 100.00 100.02 51.3K
13:10 100.04 100.10 100.01 100.03 24.0K
13:15 100.02 100.15 100.02 100.15 81.7K
13:20 100.11 100.24 100.06 100.15 30.3K
13:25 100.16 100.20 99.94 99.98 85.3K
13:30 99.94 99.99 99.90 99.91 20.2K
13:35 99.91 99.96 99.83 99.88 9.1K
13:40 99.81 99.93 99.81 99.92 9.1K
13:45 99.92 100.16 99.88 100.12 30.6K
13:50 100.10 100.16 99.94 99.95 30.3K
13:55 99.95 99.97 99.84 99.86 60.7K
14:00 99.89 99.98 99.89 99.97 8.5K
14:05 99.94 100.04 99.92 100.00 15.9K
14:10 99.99 100.08 99.93 100.08 13.9K
14:15 100.04 100.08 100.00 100.04 7.2K
14:20 100.01 100.06 100.00 100.06 9.3K
14:25 100.02 100.07 99.95 100.04 15.9K
14:30 100.04 100.13 100.03 100.04 7.9K
14:35 100.04 100.08 100.00 100.03 10.9K
14:40 100.02 100.06 99.94 99.95 16.6K
14:45 99.94 99.97 99.89 99.90 11.2K
14:50 99.89 99.95 99.77 99.79 16.6K
14:55 99.79 99.84 99.59 99.79 32.0K
15:00 99.80 99.91 99.72 99.83 12.4K
15:05 99.83 99.96 99.83 99.92 9.2K
15:10 99.93 99.97 99.87 99.91 15.2K
15:15 99.88 99.90 99.79 99.81 31.3K
15:20 99.84 99.90 99.77 99.80 17.9K
15:25 99.80 99.83 99.75 99.79 13.4K
15:30 99.75 99.83 99.71 99.76 14.5K
15:35 99.77 99.82 99.73 99.79 10.6K
15:40 99.77 99.79 99.65 99.65 15.7K
15:45 99.65 99.67 99.51 99.64 16.1K
15:50 99.61 99.68 99.60 99.64 9.6K
15:55 99.64 99.69 99.60 99.65 9.1K
16:00 99.62 99.81 99.62 99.81 14.6K
16:05 99.80 99.85 99.74 99.77 9.4K
16:10 99.74 99.82 99.66 99.66 13.7K
16:15 99.65 99.71 99.62 99.67 9.2K
16:20 99.67 99.71 99.61 99.70 18.2K
16:25 99.69 99.75 99.61 99.63 26.3K
16:30 99.62 99.67 99.59 99.59 14.3K
16:35 99.58 99.63 99.57 99.63 12.7K
16:40 99.61 99.70 99.58 99.65 13.8K
16:45 99.64 99.69 99.61 99.64 11.6K
16:50 99.63 99.67 99.50 99.51 18.1K
16:55 99.50 99.54 99.41 99.43 21.0K
17:00 99.43 99.73 99.38 99.69 60.0K
17:05 99.65 99.69 99.51 99.58 27.6K
17:10 99.56 99.62 99.49 99.54 19.8K
17:15 99.48 99.69 99.48 99.69 33.3K
17:20 99.71 99.74 99.57 99.57 37.8K
17:25 99.62 99.67 99.56 99.58 27.3K
17:30 99.59 99.62 99.48 99.55 45.7K
17:35 99.49 99.55 99.42 99.49 40.6K
17:40 99.54 99.70 99.47 99.68 32.5K
17:45 99.70 99.71 99.61 99.64 31.2K
17:50 99.68 99.84 99.66 99.83 34.9K
17:55 100.05 100.05 100.05 100.05 370.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available