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
10:00 102.15 102.30 101.99 102.11 10.3K
10:05 102.11 102.45 102.11 102.33 7.6K
10:10 102.39 102.48 102.27 102.40 6.2K
10:15 102.34 102.57 102.34 102.34 10.3K
10:20 102.33 102.59 102.27 102.52 13.1K
10:25 102.52 102.64 102.38 102.39 13.5K
10:30 102.34 103.03 102.34 102.76 37.8K
10:35 102.75 102.75 102.35 102.44 18.4K
10:40 102.43 102.69 102.37 102.37 37.3K
10:45 102.37 102.37 101.97 102.07 27.5K
10:50 102.03 102.19 101.94 102.15 13.7K
10:55 102.14 102.16 102.00 102.02 13.7K
11:00 102.04 102.05 101.83 101.86 41.0K
11:05 101.85 101.99 101.81 101.85 14.7K
11:10 101.87 102.08 101.87 102.05 15.2K
11:15 102.08 102.08 101.92 102.01 16.1K
11:20 101.99 102.13 101.83 101.83 13.9K
11:25 101.77 101.88 101.65 101.79 30.4K
11:30 101.81 101.89 101.75 101.78 22.9K
11:35 101.82 102.05 101.73 101.97 17.7K
11:40 101.96 102.02 101.92 101.98 9.0K
11:45 101.95 102.09 101.86 102.09 20.8K
11:50 102.08 102.38 102.05 102.15 59.7K
11:55 102.16 102.40 102.09 102.33 11.6K
12:00 102.29 102.30 102.15 102.26 12.1K
12:05 102.30 102.49 102.29 102.49 18.2K
12:10 102.51 102.65 102.50 102.65 14.7K
12:15 102.65 102.68 102.44 102.48 22.9K
12:20 102.48 102.49 102.35 102.36 16.1K
12:25 102.36 102.46 102.30 102.34 7.9K
12:30 102.31 102.41 102.27 102.38 10.1K
12:35 102.38 102.42 102.26 102.28 14.1K
12:40 102.26 102.29 102.21 102.29 6.3K
12:45 102.25 102.26 102.20 102.23 8.2K
12:50 102.23 102.24 102.00 102.23 57.7K
12:55 102.23 102.25 101.96 101.96 72.2K
13:00 102.01 102.11 101.95 102.11 66.4K
13:05 102.14 102.38 102.14 102.38 7.5K
13:10 102.40 102.40 102.19 102.19 8.2K
13:15 102.19 102.19 102.05 102.09 8.2K
13:20 102.10 102.12 101.99 102.00 12.5K
13:25 102.00 102.00 101.82 101.82 39.1K
13:30 101.81 101.92 101.74 101.86 33.1K
13:35 101.88 101.98 101.86 101.97 8.9K
13:40 101.98 101.98 101.85 101.90 8.6K
13:45 101.92 102.01 101.88 101.91 6.3K
13:50 101.92 102.03 101.89 101.97 13.5K
13:55 102.00 102.12 101.99 102.09 6.3K
14:00 102.05 102.09 101.98 102.04 13.5K
14:05 102.04 102.06 101.91 101.94 11.4K
14:10 101.94 101.94 101.82 101.90 5.3K
14:15 101.89 101.89 101.77 101.78 10.6K
14:20 101.81 101.85 101.80 101.85 6.2K
14:25 101.86 101.88 101.78 101.81 6.3K
14:30 101.85 101.89 101.85 101.89 5.9K
14:35 101.94 101.97 101.82 101.91 9.9K
14:40 101.85 101.92 101.79 101.81 16.1K
14:45 101.80 101.90 101.80 101.85 9.3K
14:50 101.85 101.86 101.76 101.86 11.4K
14:55 101.85 101.90 101.81 101.84 14.0K
15:00 101.87 101.87 101.75 101.85 21.6K
15:05 101.89 101.92 101.78 101.82 8.5K
15:10 101.81 101.89 101.76 101.81 8.3K
15:15 101.80 101.89 101.78 101.86 12.5K
15:20 101.88 101.90 101.83 101.87 11.2K
15:25 101.86 101.94 101.85 101.93 11.4K
15:30 101.95 102.13 101.95 102.12 573.1K
15:35 102.13 102.13 101.99 102.04 12.7K
15:40 102.04 102.15 102.02 102.12 74.5K
15:45 102.13 102.17 102.07 102.15 109.3K
15:50 102.14 102.17 102.10 102.10 8.7K
15:55 102.10 102.13 102.03 102.04 13.5K
16:00 102.06 102.13 102.02 102.06 13.4K
16:05 102.06 102.13 102.02 102.11 13.4K
16:10 102.13 102.15 102.08 102.11 10.4K
16:15 102.12 102.19 102.07 102.15 19.7K
16:20 102.15 102.18 102.14 102.18 12.1K
16:25 102.18 102.19 102.07 102.12 21.5K
16:30 102.14 102.14 102.01 102.03 22.3K
16:35 102.02 102.09 102.02 102.03 21.8K
16:40 102.04 102.14 102.03 102.05 16.6K
16:45 102.04 102.08 101.99 102.06 21.0K
16:50 102.04 102.16 101.98 102.15 24.7K
16:55 102.21 102.21 102.21 102.21 224.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available