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
10:05 101.46 101.89 101.38 101.70 45.3K
10:10 101.66 101.81 101.51 101.58 25.7K
10:15 101.60 101.60 101.15 101.20 43.0K
10:20 101.11 101.14 100.85 100.94 12.4K
10:25 100.93 101.30 100.85 101.13 16.9K
10:30 101.26 101.43 101.06 101.40 76.3K
10:35 101.38 101.47 101.08 101.26 82.5K
10:40 101.23 101.49 101.19 101.28 82.0K
10:45 101.29 101.34 101.18 101.24 16.1K
10:50 101.24 101.57 101.15 101.49 75.5K
10:55 101.49 101.68 101.47 101.68 18.4K
11:00 101.56 101.66 101.53 101.61 35.1K
11:05 101.59 101.97 101.56 101.85 29.7K
11:10 101.86 102.06 101.73 101.98 92.3K
11:15 101.98 102.03 101.77 101.78 18.1K
11:20 101.70 101.70 101.56 101.66 82.4K
11:25 101.63 101.70 101.55 101.66 27.0K
11:30 101.69 101.95 101.62 101.62 56.7K
11:35 101.59 101.84 101.46 101.78 37.2K
11:40 101.79 102.15 101.74 102.00 24.0K
11:45 101.98 102.02 101.81 101.86 8.9K
11:50 101.83 101.88 101.70 101.73 10.7K
11:55 101.74 101.79 101.42 101.43 31.2K
12:00 101.45 101.94 101.45 101.94 31.4K
12:05 101.94 102.05 101.86 101.89 18.5K
12:10 101.96 102.03 101.79 101.80 42.7K
12:15 101.79 102.20 101.79 102.20 86.0K
12:20 102.19 102.32 102.05 102.05 22.0K
12:25 102.10 102.11 101.91 101.98 21.2K
12:30 101.98 101.98 101.81 101.94 18.6K
12:35 101.96 101.98 101.84 101.84 16.2K
12:40 101.83 101.87 101.79 101.79 19.8K
12:45 101.77 101.94 101.76 101.86 13.6K
12:50 101.85 101.86 101.80 101.83 16.8K
12:55 101.83 101.87 101.64 101.69 20.3K
13:00 101.72 101.80 101.70 101.80 22.5K
13:05 101.80 101.85 101.76 101.80 97.6K
13:10 101.80 101.82 101.67 101.76 40.0K
13:15 101.74 101.81 101.69 101.77 11.2K
13:20 101.73 101.77 101.67 101.68 6.8K
13:25 101.68 102.00 101.67 101.95 30.2K
13:30 101.93 101.97 101.74 101.81 37.0K
13:35 101.84 101.85 101.76 101.80 19.3K
13:40 101.79 101.80 101.68 101.72 14.9K
13:45 101.71 101.79 101.58 101.67 54.4K
13:50 101.69 101.70 101.61 101.69 15.3K
13:55 101.66 101.70 101.66 101.69 9.1K
14:00 101.68 101.70 101.65 101.67 12.0K
14:05 101.68 101.86 101.54 101.86 69.2K
14:10 101.91 101.91 101.71 101.78 19.8K
14:15 101.77 101.85 101.75 101.85 18.7K
14:20 101.85 101.90 101.81 101.89 18.3K
14:25 101.90 102.08 101.89 102.08 74.0K
14:30 102.10 102.20 102.06 102.07 44.4K
14:35 102.09 102.33 102.09 102.30 28.1K
14:40 102.31 102.43 102.21 102.30 65.6K
14:45 102.29 102.34 102.15 102.15 34.7K
14:50 102.16 102.20 102.01 102.11 19.8K
14:55 102.10 102.15 102.05 102.08 13.6K
15:00 102.08 102.12 102.00 102.07 25.9K
15:05 102.11 102.25 102.04 102.23 37.1K
15:10 102.28 102.34 102.18 102.18 18.9K
15:15 102.19 102.30 102.11 102.24 33.5K
15:20 102.28 102.29 102.11 102.12 41.5K
15:25 102.09 102.23 102.02 102.13 33.2K
15:30 102.11 102.16 102.03 102.05 18.4K
15:35 101.97 102.02 101.89 101.89 19.0K
15:40 101.80 101.81 101.62 101.80 18.6K
15:45 101.79 101.89 101.79 101.82 63.0K
15:50 101.82 101.98 101.82 101.94 16.6K
15:55 101.92 102.13 101.92 102.12 21.4K
16:00 102.13 102.24 102.12 102.18 23.1K
16:05 102.17 102.44 102.17 102.41 22.3K
16:10 102.45 102.49 102.39 102.42 28.0K
16:15 102.43 102.46 102.28 102.28 14.0K
16:20 102.27 102.44 102.25 102.40 19.1K
16:25 102.39 102.39 102.28 102.30 22.4K
16:30 102.28 102.39 102.21 102.21 32.1K
16:35 102.21 102.21 102.01 102.08 19.9K
16:40 102.05 102.12 102.02 102.12 11.6K
16:45 102.11 102.12 102.00 102.09 26.7K
16:50 102.07 102.12 101.88 102.04 68.5K
16:55 102.35 102.35 102.35 102.35 277.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available