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
10:05 101.25 101.25 99.25 99.98 67.9K
10:10 99.88 99.98 99.60 99.97 40.2K
10:15 99.90 99.99 99.90 99.91 26.1K
10:20 100.00 100.33 99.96 100.30 15.6K
10:25 100.23 100.29 99.91 100.01 11.8K
10:30 99.96 100.24 99.90 100.02 45.0K
10:35 100.04 100.04 99.51 99.69 52.6K
10:40 99.71 100.06 99.63 100.06 21.4K
10:45 100.04 100.14 99.94 100.04 24.4K
10:50 100.06 100.07 99.87 99.98 14.1K
10:55 99.93 99.99 99.82 99.99 62.5K
11:00 99.96 99.96 99.63 99.78 31.9K
11:05 99.78 99.86 99.52 99.54 21.8K
11:10 99.56 99.60 99.29 99.40 49.8K
11:15 99.39 99.62 99.37 99.57 31.7K
11:20 99.56 99.75 99.33 99.73 57.0K
11:25 99.70 100.24 99.70 100.21 69.6K
11:30 100.21 100.21 99.87 99.89 49.3K
11:35 99.94 100.43 99.92 100.35 63.2K
11:40 100.30 100.52 100.27 100.52 59.7K
11:45 100.51 100.54 100.39 100.46 24.0K
11:50 100.47 100.63 100.41 100.55 44.4K
11:55 100.52 100.78 100.49 100.67 18.6K
12:00 100.67 100.70 100.44 100.46 28.3K
12:05 100.46 100.53 100.42 100.50 16.7K
12:10 100.49 100.57 100.44 100.44 12.7K
12:15 100.45 100.47 100.41 100.46 9.5K
12:20 100.50 100.50 100.41 100.45 7.9K
12:25 100.45 100.47 100.10 100.12 16.9K
12:30 100.14 100.28 100.00 100.00 36.2K
12:35 99.99 100.04 99.91 99.95 27.6K
12:40 99.95 100.07 99.80 99.88 20.8K
12:45 99.85 99.91 99.72 99.75 12.1K
12:50 99.75 99.94 99.75 99.88 11.2K
12:55 99.91 100.01 99.85 99.88 24.3K
13:00 99.85 99.88 99.62 99.65 32.1K
13:05 99.66 99.92 99.62 99.85 32.7K
13:10 99.83 99.83 99.58 99.58 10.2K
13:15 99.58 99.63 99.52 99.56 17.3K
13:20 99.56 99.65 99.52 99.63 11.9K
13:25 99.65 99.69 99.58 99.61 14.8K
13:30 99.60 99.62 99.54 99.62 8.5K
13:35 99.60 99.66 99.57 99.61 20.1K
13:40 99.62 99.78 99.59 99.70 13.4K
13:45 99.70 99.80 99.70 99.73 13.8K
13:50 99.77 99.84 99.73 99.82 9.4K
13:55 99.82 99.82 99.63 99.71 17.8K
14:00 99.76 99.76 99.58 99.70 27.9K
14:05 99.73 99.75 99.62 99.67 19.6K
14:10 99.71 99.77 99.60 99.60 18.0K
14:15 99.56 99.71 99.37 99.61 48.7K
14:20 99.61 99.63 99.28 99.30 29.3K
14:25 99.29 99.33 99.16 99.24 28.8K
14:30 99.24 99.41 99.22 99.38 20.0K
14:35 99.36 99.42 99.27 99.40 22.9K
14:40 99.44 99.57 99.41 99.53 17.6K
14:45 99.55 99.58 99.41 99.43 22.3K
14:50 99.43 99.58 99.42 99.53 26.2K
14:55 99.49 99.87 99.48 99.69 40.4K
15:00 99.68 99.89 99.60 99.61 209.0K
15:05 99.61 99.78 99.20 99.25 127.1K
15:10 99.25 99.27 99.10 99.20 24.4K
15:15 99.19 99.23 99.03 99.12 21.0K
15:20 99.10 99.19 98.90 99.05 41.7K
15:25 99.06 99.11 98.99 98.99 20.9K
15:30 98.93 99.00 98.88 98.95 193.9K
15:35 98.94 99.10 98.86 99.10 38.0K
15:40 99.05 99.18 98.99 99.15 38.1K
15:45 99.22 99.23 99.12 99.15 18.9K
15:50 99.15 99.21 99.00 99.02 20.1K
15:55 99.06 99.06 98.94 99.00 26.7K
16:00 98.99 98.99 98.77 98.89 30.1K
16:05 98.86 98.95 98.62 98.95 99.9K
16:10 98.95 98.96 98.76 98.86 39.5K
16:15 98.86 98.95 98.75 98.95 30.2K
16:20 98.96 98.98 98.79 98.90 35.9K
16:25 98.90 99.06 98.90 99.03 22.6K
16:30 99.03 99.16 98.98 99.05 32.5K
16:35 98.97 99.13 98.97 99.13 59.5K
16:40 99.09 99.25 99.02 99.21 70.6K
16:45 99.19 99.27 99.03 99.12 110.2K
16:50 99.12 99.30 99.02 99.30 89.2K
16:55 98.80 98.80 98.80 98.80 1,874.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available