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 98.58 98.79 98.29 98.37 10.5K
10:05 98.32 98.32 97.83 98.04 19.4K
10:10 98.04 98.23 97.91 98.04 20.1K
10:15 97.98 98.32 97.90 98.25 9.6K
10:20 98.23 98.44 97.75 97.75 18.0K
10:25 97.75 97.82 97.64 97.76 15.3K
10:30 97.74 97.83 97.57 97.57 24.2K
10:35 97.50 97.57 97.30 97.39 24.2K
10:40 97.39 97.57 97.33 97.37 20.5K
10:45 97.38 97.61 97.26 97.44 25.9K
10:50 97.47 97.57 97.36 97.36 12.6K
10:55 97.33 97.45 97.23 97.34 10.9K
11:00 97.31 97.55 97.03 97.06 104.4K
11:05 97.03 97.32 97.01 97.24 17.2K
11:10 97.27 98.18 97.27 97.98 88.6K
11:15 97.93 98.00 97.85 97.92 22.0K
11:20 97.91 98.25 97.91 98.23 35.8K
11:25 98.20 98.26 98.00 98.11 16.4K
11:30 98.13 98.47 98.13 98.45 20.0K
11:35 98.49 98.49 98.27 98.40 24.8K
11:40 98.36 98.66 98.27 98.40 112.0K
11:45 98.38 98.52 98.34 98.44 124.6K
11:50 98.40 98.50 98.34 98.50 62.5K
11:55 98.51 98.61 98.47 98.50 72.0K
12:00 98.55 98.81 98.55 98.81 44.2K
12:05 98.83 99.07 98.81 98.84 52.6K
12:10 98.90 98.94 98.59 98.59 15.8K
12:15 98.58 98.74 98.51 98.70 96.4K
12:20 98.71 98.91 98.67 98.85 15.0K
12:25 98.84 98.96 98.83 98.83 16.3K
12:30 98.82 98.99 98.81 98.96 13.7K
12:35 98.93 99.07 98.90 99.02 17.8K
12:40 99.01 99.05 98.80 98.90 162.3K
12:45 98.87 98.90 98.76 98.76 10.4K
12:50 98.80 98.86 98.64 98.67 74.2K
12:55 98.67 98.73 98.57 98.72 18.0K
13:00 98.70 98.82 98.65 98.77 19.7K
13:05 98.81 98.92 98.76 98.85 32.9K
13:10 98.85 98.88 98.71 98.81 65.8K
13:15 98.75 99.12 98.75 99.05 96.0K
13:20 99.04 99.05 98.81 98.81 21.2K
13:25 98.87 98.87 98.64 98.66 10.5K
13:30 98.68 98.86 98.68 98.83 19.8K
13:35 98.82 98.95 98.75 98.95 15.3K
13:40 98.93 99.00 98.90 98.95 77.7K
13:45 98.95 98.95 98.79 98.79 27.2K
13:50 98.81 98.95 98.75 98.89 37.2K
13:55 98.88 98.99 98.88 98.98 12.8K
14:00 99.00 99.08 98.92 99.03 35.9K
14:05 99.01 99.18 99.00 99.18 17.3K
14:10 99.14 99.24 99.04 99.04 23.4K
14:15 99.04 99.08 99.01 99.03 178.1K
14:20 99.03 99.08 98.91 98.93 15.0K
14:25 98.93 99.18 98.93 99.13 24.3K
14:30 99.13 99.20 99.10 99.11 12.7K
14:35 99.10 99.18 99.06 99.13 21.5K
14:40 99.14 99.14 99.00 99.00 68.5K
14:45 99.00 99.02 98.91 98.95 13.7K
14:50 98.90 98.93 98.79 98.83 14.7K
14:55 98.81 98.92 98.81 98.91 26.1K
15:00 98.91 98.93 98.90 98.91 118.0K
15:05 98.91 99.11 98.90 98.99 82.8K
15:10 99.02 99.02 98.94 99.00 17.7K
15:15 98.97 99.05 98.96 99.01 20.5K
15:20 99.06 99.10 98.94 98.95 20.0K
15:25 98.98 99.09 98.94 99.09 15.5K
15:30 99.06 99.07 98.93 98.93 75.9K
15:35 98.96 98.98 98.82 98.84 25.3K
15:40 98.89 98.96 98.87 98.89 23.4K
15:45 98.89 98.89 98.67 98.67 19.0K
15:50 98.66 98.77 98.65 98.70 25.0K
15:55 98.70 98.70 98.61 98.63 17.3K
16:00 98.63 98.70 98.56 98.67 30.6K
16:05 98.66 98.72 98.63 98.70 61.1K
16:10 98.69 98.98 98.69 98.95 39.4K
16:15 98.97 99.24 98.95 99.12 200.4K
16:20 99.11 99.20 99.11 99.14 47.6K
16:25 99.16 99.20 99.03 99.20 26.4K
16:30 99.20 99.20 99.11 99.19 39.6K
16:35 99.20 99.20 99.15 99.15 54.6K
16:40 99.15 99.23 99.15 99.23 88.6K
16:45 99.23 99.24 99.09 99.23 47.7K
16:50 99.23 99.36 99.17 99.28 87.6K
16:55 99.30 99.30 99.30 99.30 371.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available