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
10:05 102.34 102.34 101.66 101.70 21.5K
10:10 101.61 101.66 101.45 101.52 20.2K
10:15 101.50 101.51 101.15 101.25 23.7K
10:20 101.20 101.27 101.14 101.25 9.5K
10:25 101.20 101.20 100.83 100.91 19.1K
10:30 100.98 101.38 100.98 101.38 30.4K
10:35 101.31 101.56 101.17 101.17 28.3K
10:40 101.16 101.16 100.91 101.03 17.3K
10:45 101.03 101.37 100.96 101.29 32.6K
10:50 101.36 101.36 101.13 101.13 13.9K
10:55 101.14 101.16 100.97 101.15 9.6K
11:00 101.16 101.26 100.87 101.23 121.4K
11:05 101.27 101.34 100.95 101.34 56.9K
11:10 101.33 101.65 101.33 101.64 19.3K
11:15 101.59 101.59 101.32 101.36 25.1K
11:20 101.35 101.40 101.30 101.40 38.2K
11:25 101.40 101.61 101.39 101.52 59.9K
11:30 101.63 101.67 101.56 101.63 33.5K
11:35 101.63 101.79 101.63 101.73 16.9K
11:40 101.72 101.72 101.26 101.32 19.5K
11:45 101.28 101.45 101.14 101.45 24.5K
11:50 101.46 101.50 101.26 101.34 15.7K
11:55 101.28 101.37 101.18 101.18 29.5K
12:00 101.21 101.21 100.81 100.98 31.2K
12:05 100.97 101.17 100.97 101.06 18.1K
12:10 101.03 101.09 100.90 100.93 22.5K
12:15 100.97 100.97 100.86 100.86 20.7K
12:20 100.85 100.89 100.77 100.80 13.4K
12:25 100.80 100.94 100.77 100.79 17.7K
12:30 100.75 100.80 100.66 100.70 31.9K
12:35 100.67 100.80 100.66 100.78 13.6K
12:40 100.78 100.82 100.66 100.66 11.4K
12:45 100.66 100.70 100.60 100.63 16.0K
12:50 100.61 100.74 100.57 100.71 13.8K
12:55 100.71 100.75 100.60 100.67 15.7K
13:00 100.67 100.83 100.66 100.71 15.6K
13:05 100.71 100.71 100.57 100.61 9.2K
13:10 100.64 100.64 100.42 100.43 17.6K
13:15 100.43 100.64 100.42 100.58 28.1K
13:20 100.58 100.61 100.41 100.55 26.4K
13:25 100.55 100.60 100.46 100.57 37.6K
13:30 100.57 100.60 100.37 100.41 20.1K
13:35 100.41 100.51 100.41 100.50 15.0K
13:40 100.47 100.57 100.43 100.43 23.8K
13:45 100.42 100.51 100.41 100.45 19.3K
13:50 100.45 100.62 100.45 100.60 17.9K
13:55 100.60 100.76 100.53 100.61 38.5K
14:00 100.59 100.73 100.59 100.61 24.7K
14:05 100.60 100.61 100.51 100.51 10.0K
14:10 100.53 100.59 100.47 100.59 15.4K
14:15 100.56 100.62 100.51 100.56 11.6K
14:20 100.56 100.57 100.38 100.39 11.9K
14:25 100.39 100.49 100.39 100.48 11.1K
14:30 100.48 100.56 100.46 100.48 16.2K
14:35 100.48 100.48 100.33 100.37 8.4K
14:40 100.37 100.37 100.18 100.21 32.6K
14:45 100.21 100.32 100.20 100.28 11.4K
14:50 100.32 100.39 100.31 100.32 13.0K
14:55 100.32 100.93 100.29 100.84 93.2K
15:00 100.84 100.85 100.70 100.74 39.9K
15:05 100.71 100.75 100.44 100.50 46.3K
15:10 100.48 100.57 100.36 100.38 19.9K
15:15 100.40 100.49 100.36 100.49 11.4K
15:20 100.46 100.53 100.42 100.46 10.2K
15:25 100.49 100.52 100.39 100.39 12.3K
15:30 100.39 100.43 100.27 100.35 28.3K
15:35 100.35 100.39 100.29 100.31 26.2K
15:40 100.31 100.38 100.26 100.29 14.6K
15:45 100.31 100.34 100.26 100.28 16.6K
15:50 100.28 100.30 100.19 100.20 14.6K
15:55 100.20 100.35 100.05 100.05 27.9K
16:00 100.04 100.15 100.01 100.09 18.8K
16:05 100.06 100.19 100.02 100.13 268.3K
16:10 100.13 100.33 100.13 100.30 24.9K
16:15 100.30 100.35 100.26 100.30 21.8K
16:20 100.29 100.47 100.21 100.45 22.7K
16:25 100.43 100.57 100.37 100.50 25.4K
16:30 100.51 100.59 100.47 100.52 36.6K
16:35 100.51 100.63 100.45 100.63 54.0K
16:40 100.59 100.89 100.59 100.80 89.0K
16:45 100.80 100.84 100.69 100.75 49.6K
16:55 101.35 101.35 101.35 101.35 3,166.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available