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
10:00 102.50 102.50 101.95 102.07 15.9K
10:05 102.02 102.07 101.49 101.85 41.1K
10:10 101.80 102.40 101.77 102.40 29.5K
10:15 102.25 102.33 102.06 102.17 25.7K
10:20 102.20 102.39 102.00 102.25 40.9K
10:25 102.26 102.28 102.00 102.05 15.8K
10:30 102.11 102.31 102.07 102.24 22.0K
10:35 102.21 102.26 101.91 101.96 25.0K
10:40 101.96 102.01 101.80 101.98 35.8K
10:45 101.91 102.19 101.84 102.04 24.1K
10:50 101.95 102.10 101.87 101.93 30.8K
10:55 101.87 102.06 101.66 101.68 63.2K
11:00 101.75 101.87 101.66 101.76 20.9K
11:05 101.76 101.78 101.40 101.50 30.2K
11:10 101.45 101.74 101.45 101.61 22.6K
11:15 101.69 102.10 101.69 102.05 30.6K
11:20 101.98 102.16 101.97 102.10 24.2K
11:25 102.11 102.21 102.07 102.15 29.1K
11:30 102.11 102.25 102.01 102.22 32.3K
11:35 102.19 102.23 102.06 102.06 17.3K
11:40 102.11 102.23 102.06 102.21 18.6K
11:45 102.12 102.18 101.90 101.96 44.3K
11:50 101.98 102.08 101.85 102.08 12.3K
11:55 102.09 102.12 101.88 101.88 15.0K
12:00 101.85 101.98 101.79 101.98 15.7K
12:05 101.98 102.05 101.88 101.98 15.2K
12:10 101.94 102.11 101.79 101.85 10.2K
12:15 101.87 101.92 101.76 101.92 14.1K
12:20 101.92 102.05 101.83 102.01 18.5K
12:25 102.00 102.14 101.92 102.04 11.3K
12:30 102.04 102.27 101.97 102.26 12.6K
12:35 102.23 102.28 102.15 102.18 13.6K
12:40 102.23 102.29 102.11 102.20 18.6K
12:45 102.22 102.27 102.05 102.07 10.3K
12:50 102.04 102.08 101.97 102.04 15.6K
12:55 102.07 102.21 102.01 102.10 21.3K
13:00 102.15 102.25 102.08 102.14 19.7K
13:05 102.14 102.14 102.05 102.14 13.1K
13:10 102.14 102.14 101.98 102.07 19.9K
13:15 102.07 102.08 101.94 101.99 13.9K
13:20 101.99 102.06 101.93 102.06 14.5K
13:25 102.06 102.23 101.91 101.94 21.5K
13:30 101.91 102.11 101.88 102.04 26.6K
13:35 102.04 102.17 101.94 102.17 25.6K
13:40 102.18 102.33 102.10 102.15 28.7K
13:45 102.22 102.40 102.02 102.15 65.9K
13:50 102.15 102.15 101.92 102.07 13.9K
13:55 102.03 102.12 101.95 102.00 12.7K
14:00 102.01 102.06 101.89 101.98 12.4K
14:05 102.03 102.10 101.94 101.98 14.1K
14:10 101.96 102.19 101.96 102.12 13.3K
14:15 102.09 102.12 101.89 101.90 10.7K
14:20 101.90 101.99 101.82 101.98 14.8K
14:25 101.94 102.00 101.87 101.99 14.7K
14:30 101.99 102.00 101.80 101.89 11.8K
14:35 101.87 101.96 101.82 101.86 19.2K
14:40 101.86 101.91 101.80 101.87 37.8K
14:45 101.83 101.93 101.64 101.69 30.5K
14:50 101.67 101.77 101.64 101.68 16.4K
14:55 101.70 101.82 101.67 101.80 22.8K
15:00 101.76 101.92 101.75 101.77 19.8K
15:05 101.80 101.86 101.56 101.72 55.2K
15:10 101.74 101.82 101.67 101.68 15.1K
15:15 101.68 101.73 101.60 101.72 11.2K
15:20 101.71 101.79 101.63 101.74 15.8K
15:25 101.70 101.75 101.67 101.67 12.1K
15:30 101.69 101.83 101.67 101.77 106.7K
15:35 101.82 101.86 101.73 101.80 23.2K
15:40 101.72 101.82 101.59 101.59 24.7K
15:45 101.63 101.81 101.58 101.76 22.5K
15:50 101.79 101.81 101.68 101.72 19.0K
15:55 101.72 101.79 101.64 101.71 42.8K
16:00 101.71 101.76 101.63 101.68 27.4K
16:05 101.71 101.78 101.69 101.75 17.9K
16:10 101.70 101.71 101.52 101.60 95.3K
16:15 101.60 101.65 101.56 101.63 14.0K
16:20 101.59 101.66 101.54 101.66 13.8K
16:25 101.62 101.81 101.60 101.81 18.1K
16:30 101.83 101.83 101.67 101.72 17.8K
16:35 101.72 102.05 101.64 101.94 26.6K
16:40 101.91 102.05 101.87 101.87 26.3K
16:45 101.92 102.08 101.87 102.02 26.2K
16:50 102.06 102.15 101.87 101.95 36.3K
16:55 101.58 101.58 101.58 101.58 406.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available