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
10:00 102.84 103.32 102.65 102.71 27.8K
10:05 102.61 102.68 102.36 102.50 71.3K
10:10 102.60 103.39 102.49 103.22 105.5K
10:15 103.23 103.23 102.98 103.08 46.2K
10:20 103.04 103.16 102.76 102.76 109.8K
10:25 102.74 102.75 102.48 102.63 43.1K
10:30 102.70 102.90 102.45 102.47 29.5K
10:35 102.46 102.72 102.46 102.67 23.4K
10:40 102.68 102.74 102.50 102.72 18.9K
10:45 102.74 102.80 102.60 102.70 41.7K
10:50 102.74 102.92 102.72 102.82 11.7K
10:55 102.80 102.91 102.79 102.87 14.3K
11:00 102.84 102.90 102.68 102.77 72.0K
11:05 102.75 102.91 102.75 102.90 30.9K
11:10 102.91 103.09 102.84 102.91 34.8K
11:15 102.92 103.07 102.89 103.06 23.3K
11:20 103.03 103.35 103.02 103.30 51.4K
11:25 103.34 103.37 103.15 103.21 86.5K
11:30 103.25 103.25 102.99 103.00 16.7K
11:35 102.98 103.12 102.85 103.00 15.4K
11:40 102.98 103.06 102.98 103.03 23.5K
11:45 103.05 103.26 103.01 103.26 20.6K
11:50 103.26 103.26 103.13 103.17 10.7K
11:55 103.15 103.18 103.08 103.12 12.1K
12:00 103.12 103.16 103.00 103.03 62.3K
12:05 103.03 103.13 102.98 103.10 35.2K
12:10 103.09 103.10 102.96 102.99 14.7K
12:15 102.90 103.09 102.88 102.98 17.8K
12:20 103.00 103.07 102.96 102.97 131.6K
12:25 103.01 103.01 102.76 102.83 18.0K
12:30 102.84 103.06 102.84 103.05 18.1K
12:35 103.05 103.29 103.01 103.23 51.4K
12:40 103.22 104.03 103.22 104.03 93.4K
12:45 104.08 104.13 103.82 103.94 26.8K
12:50 103.94 104.00 103.83 103.99 33.6K
12:55 103.98 104.00 103.93 104.00 56.9K
13:00 104.00 104.00 103.84 103.92 44.9K
13:05 103.86 103.93 103.80 103.83 19.9K
13:10 103.83 103.93 103.68 103.81 55.6K
13:15 103.81 103.96 103.81 103.93 18.1K
13:20 103.96 104.00 103.87 103.87 36.5K
13:25 103.87 104.00 103.85 104.00 40.9K
13:30 104.00 104.15 103.98 104.00 34.7K
13:35 104.03 104.11 103.94 104.11 19.0K
13:40 104.11 104.11 103.96 104.03 30.1K
13:45 104.03 104.03 103.90 103.95 10.2K
13:50 103.96 104.08 103.91 103.93 21.7K
13:55 103.92 104.07 103.89 104.06 15.4K
14:00 104.06 104.06 103.92 103.99 15.4K
14:05 103.94 104.29 103.94 104.15 142.9K
14:10 104.19 104.33 104.09 104.31 28.3K
14:15 104.27 104.46 104.20 104.43 25.7K
14:20 104.45 104.49 104.15 104.19 101.9K
14:25 104.14 104.20 104.01 104.06 22.9K
14:30 104.05 104.06 103.80 103.85 55.7K
14:35 103.93 104.11 103.91 103.97 55.7K
14:40 103.99 104.12 103.96 104.08 25.5K
14:45 104.02 104.07 103.92 104.05 31.9K
14:50 104.05 104.39 103.98 104.21 68.3K
14:55 104.21 104.21 103.72 103.95 99.5K
15:00 104.01 104.12 103.75 103.83 70.7K
15:05 103.78 103.95 103.74 103.86 29.2K
15:10 103.89 103.92 103.75 103.83 102.3K
15:15 103.79 103.89 103.78 103.82 42.4K
15:20 103.85 103.91 103.76 103.76 17.3K
15:25 103.80 103.93 103.77 103.93 16.3K
15:30 103.89 103.93 103.77 103.81 28.5K
15:35 103.80 103.86 103.60 103.63 48.4K
15:40 103.63 103.63 103.42 103.42 48.1K
15:45 103.46 103.68 103.42 103.59 24.2K
15:50 103.64 103.66 103.55 103.65 23.9K
15:55 103.63 103.72 103.56 103.70 38.4K
16:00 103.73 103.76 103.65 103.65 71.0K
16:05 103.66 103.73 103.65 103.72 26.7K
16:10 103.70 103.82 103.63 103.70 71.1K
16:15 103.67 103.67 103.49 103.52 38.5K
16:20 103.54 103.54 103.31 103.33 20.7K
16:25 103.30 103.43 103.24 103.32 45.7K
16:30 103.32 103.51 103.32 103.47 31.9K
16:35 103.46 103.66 103.38 103.59 106.0K
16:40 103.66 103.72 103.52 103.55 124.1K
16:45 103.57 103.79 103.51 103.75 84.9K
16:50 103.79 103.81 103.54 103.78 76.4K
16:55 104.01 104.01 104.01 104.01 676.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available