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
10:00 100.20 100.88 100.16 100.46 26.4K
10:05 100.26 100.81 100.11 100.23 15.4K
10:10 100.18 100.55 100.15 100.42 15.7K
10:15 100.43 100.50 100.37 100.50 31.0K
10:20 100.49 100.85 100.49 100.85 38.6K
10:25 100.85 101.07 100.81 101.02 24.9K
10:30 101.01 101.22 100.97 101.15 64.1K
10:35 101.08 101.39 101.08 101.30 21.2K
10:40 101.34 101.64 101.22 101.52 49.4K
10:45 101.51 102.21 101.51 102.21 57.7K
10:50 102.21 102.29 102.12 102.21 56.0K
10:55 102.21 102.37 101.97 102.30 73.0K
11:00 102.33 102.65 102.29 102.51 41.3K
11:05 102.50 103.08 102.44 103.01 60.1K
11:10 103.06 103.25 102.87 102.93 94.2K
11:15 102.97 102.97 102.71 102.78 25.5K
11:20 102.89 103.09 102.80 102.84 100.2K
11:25 102.85 102.85 102.60 102.63 21.9K
11:30 102.61 102.76 102.46 102.59 29.3K
11:35 102.57 102.57 102.30 102.40 34.5K
11:40 102.40 102.68 102.31 102.68 40.0K
11:45 102.70 102.90 102.70 102.76 53.1K
11:50 102.82 102.84 102.74 102.83 29.2K
11:55 102.90 102.93 102.78 102.80 58.0K
12:00 102.84 102.84 102.54 102.62 24.0K
12:05 102.56 102.71 102.52 102.53 69.8K
12:10 102.51 102.51 102.25 102.27 79.0K
12:15 102.25 102.25 101.96 102.02 154.5K
12:20 102.00 102.07 101.80 101.82 20.2K
12:25 101.83 101.96 101.70 101.72 14.4K
12:30 101.77 102.08 101.73 102.06 47.5K
12:35 102.06 102.09 101.96 102.08 78.1K
12:40 102.05 102.20 102.00 102.12 29.8K
12:45 102.09 102.10 102.00 102.02 13.2K
12:50 102.00 102.08 101.99 102.08 24.2K
12:55 102.03 102.20 102.01 102.20 10.1K
13:00 102.20 102.28 102.18 102.27 17.8K
13:05 102.23 102.35 102.19 102.34 24.5K
13:10 102.34 102.45 102.31 102.45 18.4K
13:15 102.43 102.54 102.39 102.53 31.9K
13:20 102.51 102.69 102.48 102.63 23.8K
13:25 102.63 102.63 102.36 102.40 33.5K
13:30 102.43 102.49 102.21 102.34 42.1K
13:35 102.30 102.35 102.26 102.30 21.7K
13:40 102.34 102.37 102.25 102.30 36.4K
13:45 102.30 102.30 102.04 102.07 62.7K
13:50 102.06 102.19 102.03 102.19 87.6K
13:55 102.18 102.24 102.07 102.22 13.6K
14:00 102.19 102.23 102.11 102.19 19.8K
14:05 102.17 102.22 102.10 102.20 14.2K
14:10 102.20 102.24 102.04 102.10 16.3K
14:15 102.05 102.15 102.05 102.09 18.1K
14:20 102.08 102.12 102.03 102.12 9.9K
14:25 102.13 102.16 102.02 102.14 50.8K
14:30 102.11 102.35 102.11 102.25 27.3K
14:35 102.26 102.35 102.24 102.28 18.8K
14:40 102.29 102.33 102.25 102.32 11.0K
14:45 102.28 102.35 102.27 102.32 18.2K
14:50 102.34 102.38 102.25 102.37 22.9K
14:55 102.34 102.34 102.16 102.33 28.2K
15:00 102.30 102.39 102.15 102.23 33.0K
15:05 102.25 102.37 102.22 102.32 4,521.1K
15:10 102.33 102.44 102.31 102.40 19.7K
15:15 102.43 102.77 102.41 102.74 36.7K
15:20 102.69 102.77 102.63 102.75 19.1K
15:25 102.79 102.79 102.71 102.73 24.4K
15:30 102.71 102.90 102.71 102.87 75.5K
15:35 102.84 102.88 102.69 102.73 32.6K
15:40 102.72 102.72 102.50 102.61 57.6K
15:45 102.63 102.65 102.53 102.62 41.7K
15:50 102.62 102.83 102.61 102.80 50.3K
15:55 102.80 102.83 102.70 102.79 35.2K
16:00 102.79 103.00 102.72 103.00 165.5K
16:05 102.99 103.00 102.82 102.93 100.3K
16:10 102.92 102.92 102.47 102.47 61.5K
16:15 102.48 102.52 102.33 102.41 184.8K
16:20 102.41 102.47 102.35 102.39 30.6K
16:25 102.40 102.43 102.29 102.38 37.3K
16:30 102.38 102.46 102.34 102.39 30.5K
16:35 102.35 102.40 102.29 102.34 46.7K
16:40 102.28 102.38 102.28 102.36 38.6K
16:45 102.38 102.61 102.38 102.61 38.6K
16:50 102.58 102.61 102.36 102.43 36.5K
16:55 102.65 102.65 102.65 102.65 469.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available