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
10:00 102.03 102.60 102.03 102.43 18.6K
10:05 102.40 102.92 102.37 102.71 18.8K
10:10 102.65 102.65 102.41 102.48 3,817.9K
10:15 102.56 103.05 102.56 103.03 15.7K
10:20 103.03 103.05 102.62 102.62 20.2K
10:25 102.56 102.86 102.51 102.86 18.5K
10:30 102.77 102.98 102.64 102.87 13.5K
10:35 102.87 102.94 102.70 102.94 18.2K
10:40 102.86 102.94 102.58 102.64 16.4K
10:45 102.59 102.59 102.31 102.47 14.7K
10:50 102.50 102.61 102.37 102.47 23.6K
10:55 102.43 102.51 102.16 102.36 54.3K
11:00 102.24 102.41 102.13 102.13 44.4K
11:05 102.17 102.22 102.00 102.09 25.2K
11:10 102.04 102.07 101.80 102.05 21.0K
11:15 102.04 102.11 101.84 102.00 49.8K
11:20 101.96 102.11 101.91 102.03 12.1K
11:25 101.97 102.29 101.97 102.23 13.5K
11:30 102.30 102.35 102.19 102.35 17.8K
11:35 102.37 102.37 102.18 102.26 13.4K
11:40 102.26 102.32 102.20 102.30 12.1K
11:45 102.34 102.55 102.34 102.50 14.5K
11:50 102.44 102.71 102.44 102.67 15.9K
11:55 102.71 102.77 102.61 102.63 22.3K
12:00 102.66 102.82 102.64 102.66 16.8K
12:05 102.71 102.84 102.66 102.66 24.5K
12:10 102.65 102.68 102.44 102.49 15.3K
12:15 102.51 102.56 102.43 102.46 17.3K
12:20 102.51 102.56 102.50 102.51 11.8K
12:25 102.50 102.58 102.34 102.34 31.5K
12:30 102.33 102.48 102.33 102.48 17.4K
12:35 102.49 102.49 102.35 102.35 10.5K
12:40 102.32 102.40 102.13 102.13 16.6K
12:45 102.13 102.15 101.91 102.05 20.7K
12:50 102.01 102.18 102.00 102.16 6.5K
12:55 102.16 102.21 102.00 102.20 16.9K
13:00 102.20 102.36 102.17 102.31 12.9K
13:05 102.29 102.29 102.10 102.10 15.8K
13:10 102.10 102.23 102.06 102.19 10.5K
13:15 102.18 102.22 102.13 102.22 9.4K
13:20 102.20 102.23 102.10 102.10 19.9K
13:25 102.09 102.12 102.08 102.10 15.1K
13:30 102.10 102.25 102.10 102.17 10.0K
13:35 102.14 102.18 102.01 102.04 17.2K
13:40 102.04 102.04 101.93 101.97 16.1K
13:45 102.00 102.08 101.95 101.98 24.0K
13:50 101.98 102.07 101.94 101.94 15.8K
13:55 101.95 102.00 101.91 101.95 8.1K
14:00 101.96 102.06 101.96 102.01 8.3K
14:05 102.03 102.20 101.98 102.18 14.6K
14:10 102.14 102.14 101.97 101.98 4.8K
14:15 101.98 101.98 101.90 101.92 17.5K
14:20 101.92 101.98 101.92 101.95 7.4K
14:25 101.95 101.95 101.89 101.93 12.1K
14:30 101.94 102.04 101.90 101.92 10.5K
14:35 101.92 101.93 101.84 101.88 13.2K
14:40 101.89 101.92 101.85 101.87 6.6K
14:45 101.89 101.89 101.72 101.72 10.3K
14:50 101.72 101.73 101.44 101.57 34.4K
14:55 101.60 101.62 101.51 101.58 22.9K
15:00 101.55 101.69 101.54 101.66 24.0K
15:05 101.68 101.85 101.63 101.85 24.2K
15:10 101.84 101.96 101.79 101.92 22.8K
15:15 101.88 102.05 101.87 101.99 21.4K
15:20 101.95 102.02 101.89 101.95 13.5K
15:25 101.90 101.98 101.66 101.71 20.0K
15:30 101.67 101.85 101.67 101.78 19.3K
15:35 101.77 101.79 101.65 101.73 17.0K
15:40 101.72 101.74 101.60 101.67 19.6K
15:45 101.64 101.82 101.61 101.82 20.9K
15:50 101.81 102.04 101.80 102.01 28.9K
15:55 102.02 102.03 101.80 101.80 29.7K
16:00 101.73 101.83 101.67 101.69 24.3K
16:05 101.69 101.72 101.57 101.60 22.2K
16:10 101.63 101.63 101.50 101.54 27.9K
16:15 101.54 101.90 101.54 101.90 30.2K
16:20 101.90 101.95 101.80 101.84 59.1K
16:25 101.88 101.96 101.79 101.90 82.9K
16:30 101.94 101.97 101.86 101.94 40.9K
16:35 101.90 102.08 101.85 102.08 26.4K
16:40 102.04 102.10 102.04 102.04 18.0K
16:45 102.05 102.16 102.03 102.12 23.5K
16:50 102.14 102.19 101.98 102.08 36.9K
16:55 101.93 101.93 101.93 101.93 1,074.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available