SABESP ON

SBSP3
🏛️ brazil →
127.34
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 99.79 99.79 99.21 99.33 27.7K
10:10 99.31 99.31 98.76 98.86 33.8K
10:15 98.90 99.08 98.82 98.90 43.8K
10:20 98.90 98.91 98.76 98.78 37.7K
10:25 98.76 99.21 98.76 99.17 1,658.9K
10:30 99.21 99.57 99.18 99.48 225.1K
10:35 99.37 99.38 99.11 99.17 21.3K
10:40 99.16 99.33 99.13 99.27 12.1K
10:45 99.25 99.32 99.15 99.25 8.4K
10:50 99.28 99.53 99.28 99.46 11.4K
10:55 99.50 99.55 99.39 99.42 11.7K
11:00 99.48 99.50 99.35 99.43 12.0K
11:05 99.45 99.55 99.37 99.44 47.3K
11:10 99.49 99.54 99.23 99.23 28.4K
11:15 99.23 99.37 99.23 99.28 7.2K
11:20 99.23 99.31 99.16 99.24 6.4K
11:25 99.29 99.38 99.22 99.34 8.9K
11:30 99.47 99.47 99.00 99.00 64.8K
11:35 99.00 99.00 98.89 98.91 6.0K
11:40 98.98 99.00 98.92 98.95 12.0K
11:45 98.99 99.24 98.93 99.20 16.0K
11:50 99.16 99.27 99.16 99.23 19.9K
11:55 99.24 99.25 99.14 99.23 10.5K
12:00 99.24 99.39 99.20 99.38 46.3K
12:05 99.33 99.35 99.17 99.27 10.2K
12:10 99.27 99.44 99.23 99.44 18.4K
12:15 99.50 99.86 99.47 99.61 47.5K
12:20 99.55 99.77 99.55 99.75 10.3K
12:25 99.73 99.86 99.68 99.69 75.7K
12:30 99.80 100.06 99.77 100.06 80.2K
12:35 100.11 100.40 100.10 100.39 28.2K
12:40 100.40 100.49 100.35 100.46 20.8K
12:45 100.42 100.57 100.41 100.56 19.4K
12:50 100.54 100.69 100.48 100.54 29.3K
12:55 100.59 100.80 100.57 100.74 36.4K
13:00 100.75 100.75 100.44 100.47 83.4K
13:05 100.47 100.50 100.33 100.37 20.9K
13:10 100.41 100.50 100.30 100.49 20.0K
13:15 100.45 100.50 100.35 100.36 20.5K
13:20 100.36 100.36 100.24 100.25 11.4K
13:25 100.28 100.45 100.26 100.42 9.5K
13:30 100.39 100.44 100.32 100.43 14.7K
13:35 100.42 100.48 100.31 100.41 9.4K
13:40 100.38 100.43 100.32 100.32 15.3K
13:45 100.34 100.41 100.28 100.30 8.9K
13:50 100.31 100.40 100.30 100.33 13.1K
13:55 100.36 100.40 100.32 100.36 6.2K
14:00 100.35 100.35 100.23 100.26 32.4K
14:05 100.30 100.50 100.30 100.39 122.4K
14:10 100.39 100.39 100.24 100.36 17.6K
14:15 100.32 100.35 100.22 100.26 28.2K
14:20 100.22 100.40 100.22 100.37 23.0K
14:25 100.34 100.45 100.33 100.42 21.3K
14:30 100.43 100.48 100.35 100.48 20.9K
14:35 100.43 100.50 100.28 100.29 120.0K
14:40 100.34 100.38 100.25 100.28 28.3K
14:45 100.27 100.30 100.20 100.26 15.9K
14:50 100.24 100.24 100.18 100.23 18.8K
14:55 100.20 100.35 100.19 100.32 29.4K
15:00 100.35 100.42 100.29 100.36 26.4K
15:05 100.38 100.38 100.33 100.36 30.2K
15:10 100.36 100.40 100.28 100.28 27.4K
15:15 100.28 100.34 100.21 100.21 20.3K
15:20 100.20 100.31 100.14 100.28 22.1K
15:25 100.26 100.29 100.11 100.19 39.4K
15:30 100.19 100.23 99.95 100.10 132.0K
15:35 100.08 100.18 100.08 100.15 36.0K
15:40 100.11 100.17 100.11 100.15 21.7K
15:45 100.15 100.26 100.08 100.24 49.3K
15:50 100.26 100.38 100.20 100.25 118.9K
15:55 100.22 100.38 100.19 100.27 105.1K
16:00 100.28 100.42 100.24 100.37 47.3K
16:05 100.35 100.50 100.32 100.47 47.5K
16:10 100.43 100.61 100.43 100.61 28.5K
16:15 100.61 100.61 100.45 100.46 96.4K
16:20 100.41 100.50 100.36 100.47 35.9K
16:25 100.48 100.52 100.37 100.38 43.8K
16:30 100.38 100.54 100.38 100.53 39.5K
16:35 100.52 100.52 100.42 100.52 37.4K
16:40 100.50 100.54 100.41 100.41 51.2K
16:45 100.41 100.47 100.30 100.31 46.9K
16:50 100.30 100.59 100.30 100.59 57.4K
16:55 100.60 100.60 100.60 100.60 407.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available