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
10:05 98.48 99.15 98.48 98.87 30.4K
10:10 98.93 99.00 98.46 98.49 9.6K
10:15 98.50 98.78 98.50 98.67 38.3K
10:20 98.67 98.77 98.52 98.65 10.6K
10:25 98.68 98.87 98.68 98.81 7.9K
10:30 98.68 98.88 98.68 98.78 4.6K
10:35 98.81 98.81 98.70 98.80 4.3K
10:40 98.89 98.95 98.84 98.95 3.9K
10:45 98.95 99.00 98.92 98.95 3.4K
10:50 98.99 99.14 98.95 99.06 5.4K
10:55 99.12 99.26 99.01 99.26 6.0K
11:00 99.20 99.20 99.00 99.00 12.1K
11:05 99.04 99.18 98.98 99.13 5.6K
11:10 99.19 99.23 99.14 99.23 4.2K
11:15 99.23 99.29 99.13 99.16 17.8K
11:20 99.16 99.16 98.98 99.02 12.8K
11:25 99.10 99.13 99.04 99.04 5.2K
11:30 99.05 99.07 98.73 98.79 42.8K
11:35 98.77 98.91 98.62 98.62 21.1K
11:40 98.57 98.72 98.52 98.68 14.5K
11:45 98.74 98.76 98.53 98.72 8.7K
11:50 98.69 98.69 98.53 98.53 14.7K
11:55 98.51 98.64 98.51 98.57 12.3K
12:00 98.62 98.78 98.62 98.68 14.4K
12:05 98.68 98.72 98.62 98.62 9.8K
12:10 98.64 98.73 98.64 98.70 4.9K
12:15 98.71 98.79 98.64 98.74 14.2K
12:20 98.75 98.75 98.60 98.60 17.3K
12:25 98.61 98.68 98.58 98.68 11.9K
12:30 98.69 98.69 98.59 98.59 9.1K
12:35 98.59 98.62 98.50 98.53 25.7K
12:40 98.56 98.58 98.51 98.54 9.1K
12:45 98.57 98.57 98.50 98.57 30.5K
12:50 98.58 98.62 98.53 98.56 8.3K
12:55 98.55 98.58 98.50 98.55 12.3K
13:00 98.55 98.57 98.50 98.51 24.2K
13:05 98.54 98.59 98.50 98.59 8.9K
13:10 98.56 98.59 98.50 98.51 47.6K
13:15 98.50 98.55 98.19 98.23 38.0K
13:20 98.24 98.24 98.11 98.14 11.5K
13:25 98.16 98.21 98.01 98.02 16.1K
13:30 98.06 98.09 97.92 97.93 34.1K
13:35 97.92 97.94 97.81 97.84 61.2K
13:40 97.84 97.86 97.65 97.71 14.6K
13:45 97.71 97.84 97.71 97.77 15.2K
13:50 97.77 97.83 97.73 97.75 13.0K
13:55 97.75 97.80 97.62 97.64 22.1K
14:00 97.65 97.81 97.62 97.79 29.6K
14:05 97.78 97.82 97.76 97.80 9.4K
14:10 97.80 97.83 97.68 97.73 26.3K
14:15 97.75 97.78 97.71 97.77 18.9K
14:20 97.77 98.06 97.75 97.99 31.5K
14:25 97.99 98.04 97.95 98.03 14.2K
14:30 97.99 98.09 97.98 98.06 32.4K
14:35 98.07 98.10 98.03 98.05 13.3K
14:40 98.05 98.24 98.03 98.19 17.5K
14:45 98.18 98.35 98.18 98.30 13.2K
14:50 98.31 98.34 98.15 98.15 18.3K
14:55 98.16 98.25 98.14 98.14 14.5K
15:00 98.14 98.14 97.86 97.87 11.8K
15:05 97.85 97.90 97.80 97.86 7.2K
15:10 97.84 97.89 97.81 97.88 7.4K
15:15 97.85 97.92 97.82 97.82 15.1K
15:20 97.83 98.03 97.80 97.99 26.6K
15:25 98.00 98.03 97.92 98.02 17.3K
15:30 98.00 98.10 97.98 98.04 8.5K
15:35 97.99 98.02 97.88 98.01 19.3K
15:40 98.01 98.27 98.01 98.27 38.1K
15:45 98.26 98.35 98.21 98.30 13.7K
15:50 98.30 98.37 98.24 98.28 56.4K
15:55 98.27 98.31 98.18 98.21 9.6K
16:00 98.24 98.31 98.21 98.30 8.4K
16:05 98.33 98.34 98.24 98.32 10.5K
16:10 98.31 98.39 98.28 98.39 19.8K
16:15 98.36 98.40 98.31 98.32 37.9K
16:20 98.31 98.37 98.30 98.33 21.0K
16:25 98.34 98.38 98.30 98.38 7.7K
16:30 98.38 98.41 98.35 98.41 24.1K
16:35 98.38 98.60 98.38 98.45 20.2K
16:40 98.46 98.56 98.43 98.56 12.4K
16:45 98.54 98.58 98.52 98.55 8.5K
16:50 98.53 98.57 98.49 98.55 7.9K
16:55 98.55 98.55 98.44 98.45 17.5K
17:00 98.45 98.64 98.45 98.56 18.6K
17:05 98.58 98.63 98.55 98.56 12.7K
17:10 98.56 98.63 98.56 98.60 21.7K
17:15 98.59 98.65 98.55 98.63 15.2K
17:20 98.63 98.64 98.60 98.62 10.1K
17:25 98.64 98.66 98.49 98.52 19.6K
17:30 98.54 98.60 98.50 98.58 17.7K
17:35 98.57 98.67 98.54 98.66 20.0K
17:40 98.66 98.69 98.58 98.66 39.0K
17:45 98.70 98.75 98.55 98.67 62.0K
17:50 98.64 98.67 98.53 98.60 37.6K
17:55 98.64 98.64 98.64 98.64 286.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available