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 99.15 99.47 99.15 99.46 16.3K
10:05 99.56 99.86 99.50 99.50 38.2K
10:10 99.50 99.76 99.39 99.56 25.9K
10:15 99.68 99.83 99.57 99.61 22.5K
10:20 99.62 99.65 99.43 99.44 9.6K
10:25 99.45 99.45 99.31 99.31 8.6K
10:30 99.31 99.43 99.22 99.39 6.9K
10:35 99.42 99.61 99.42 99.51 4.1K
10:40 99.49 99.70 99.47 99.70 6.2K
10:45 99.74 99.75 99.57 99.64 3.8K
10:50 99.57 99.69 99.56 99.62 7.0K
10:55 99.60 99.79 99.59 99.79 11.8K
11:00 99.75 99.79 99.55 99.55 6.0K
11:05 99.52 99.67 99.46 99.63 30.9K
11:10 99.63 99.78 99.62 99.71 8.6K
11:15 99.71 99.73 99.58 99.64 8.5K
11:20 99.59 99.70 99.56 99.65 9.5K
11:25 99.69 99.69 99.57 99.59 5.1K
11:30 99.58 99.78 99.57 99.70 21.8K
11:35 99.69 99.71 99.56 99.71 9.7K
11:40 99.65 99.76 99.53 99.57 20.6K
11:45 99.62 99.64 99.24 99.27 43.9K
11:50 99.30 99.39 99.22 99.33 26.6K
11:55 99.35 99.70 99.29 99.29 31.9K
12:00 99.29 99.32 99.11 99.13 30.4K
12:05 99.15 99.43 99.11 99.30 11.9K
12:10 99.36 99.48 99.10 99.16 14.1K
12:15 99.13 99.24 99.11 99.13 13.1K
12:20 99.13 99.16 99.08 99.11 14.1K
12:25 99.13 99.36 99.13 99.31 11.2K
12:30 99.31 99.40 99.22 99.40 11.1K
12:35 99.38 99.49 99.29 99.29 24.8K
12:40 99.29 99.34 99.21 99.22 13.2K
12:45 99.23 99.27 99.12 99.17 11.6K
12:50 99.20 99.39 99.20 99.29 63.8K
12:55 99.28 99.28 99.15 99.20 12.8K
13:00 99.21 99.24 99.15 99.18 11.2K
13:05 99.19 99.21 99.14 99.21 9.5K
13:10 99.23 99.35 99.23 99.31 13.9K
13:15 99.35 99.37 99.11 99.15 24.0K
13:20 99.19 99.23 99.07 99.10 13.6K
13:25 99.08 99.12 99.02 99.09 20.3K
13:30 99.10 99.17 99.08 99.16 8.6K
13:35 99.15 99.19 99.04 99.04 7.9K
13:40 99.03 99.06 98.99 99.04 12.0K
13:45 99.05 99.11 98.93 99.11 17.0K
13:50 99.07 99.19 99.07 99.17 12.2K
13:55 99.17 99.17 98.99 99.00 10.7K
14:00 98.99 99.01 98.92 98.96 12.0K
14:05 98.95 99.00 98.92 98.92 10.2K
14:10 98.92 98.93 98.85 98.90 9.4K
14:15 98.90 98.95 98.90 98.93 9.9K
14:20 98.91 98.94 98.90 98.90 7.3K
14:25 98.92 98.92 98.80 98.80 7.5K
14:30 98.80 98.84 98.74 98.80 18.0K
14:35 98.78 98.82 98.76 98.81 6.1K
14:40 98.80 98.81 98.73 98.74 8.5K
14:45 98.74 99.04 98.74 99.03 91.6K
14:50 98.99 99.07 98.99 99.04 10.9K
14:55 99.00 99.09 98.90 98.94 33.8K
15:00 98.98 99.03 98.91 98.98 7.0K
15:05 98.94 98.96 98.83 98.85 8.5K
15:10 98.85 98.92 98.82 98.86 10.5K
15:15 98.87 98.92 98.85 98.89 8.9K
15:20 98.89 98.94 98.82 98.83 12.6K
15:25 98.83 98.93 98.82 98.90 15.1K
15:30 98.93 98.93 98.82 98.85 10.1K
15:35 98.81 98.85 98.81 98.81 7.0K
15:40 98.83 98.86 98.78 98.85 9.4K
15:45 98.82 98.88 98.81 98.87 10.7K
15:50 98.87 98.97 98.84 98.96 15.7K
15:55 98.96 98.97 98.89 98.90 12.4K
16:00 98.91 98.97 98.88 98.92 5.1K
16:05 98.92 99.02 98.89 99.02 9.6K
16:10 99.00 99.08 99.00 99.05 10.6K
16:15 99.03 99.03 98.95 98.95 22.2K
16:20 98.91 98.93 98.85 98.90 7.4K
16:25 98.89 98.94 98.81 98.84 10.5K
16:30 98.84 98.86 98.82 98.86 6.3K
16:35 98.85 98.85 98.71 98.76 23.3K
16:40 98.75 98.77 98.73 98.75 8.6K
16:45 98.74 98.78 98.72 98.78 13.3K
16:50 98.75 98.75 98.58 98.61 15.3K
16:55 98.62 98.63 98.50 98.52 24.5K
17:00 98.49 98.59 98.42 98.59 32.3K
17:05 98.59 98.60 98.51 98.56 11.5K
17:10 98.56 98.68 98.56 98.68 10.6K
17:15 98.68 98.68 98.50 98.56 32.2K
17:20 98.60 98.62 98.54 98.60 11.3K
17:25 98.60 98.85 98.57 98.81 43.4K
17:30 98.81 98.89 98.74 98.76 36.4K
17:35 98.78 98.91 98.71 98.79 48.1K
17:40 98.83 98.83 98.69 98.74 43.5K
17:45 98.74 98.89 98.74 98.84 56.3K
17:50 98.84 98.88 98.66 98.76 35.3K
17:55 99.02 99.02 99.02 99.02 323.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available