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
10:00 105.74 106.39 105.74 105.92 65.2K
10:05 105.89 106.87 105.76 106.34 141.3K
10:10 106.39 106.58 106.05 106.17 189.9K
10:15 106.18 106.32 106.09 106.24 28.6K
10:20 106.24 106.24 105.90 106.00 31.8K
10:25 106.05 106.07 105.86 106.00 21.1K
10:30 106.00 106.09 105.81 106.01 57.4K
10:35 106.03 106.10 105.80 106.00 66.9K
10:40 106.00 106.30 105.94 106.05 35.5K
10:45 106.00 106.36 106.00 106.15 92.1K
10:50 106.24 106.31 105.95 106.01 39.5K
10:55 105.93 106.04 105.66 105.75 43.2K
11:00 105.73 105.93 105.60 105.80 77.6K
11:05 105.78 105.91 105.69 105.78 27.6K
11:10 105.82 105.86 105.62 105.65 35.9K
11:15 105.67 105.88 105.55 105.55 37.1K
11:20 105.59 105.62 105.24 105.39 66.3K
11:25 105.34 105.47 105.17 105.25 32.4K
11:30 105.28 105.37 105.13 105.32 50.7K
11:35 105.32 105.57 105.29 105.51 15.3K
11:40 105.55 105.55 105.26 105.45 23.0K
11:45 105.51 105.61 105.42 105.56 16.5K
11:50 105.53 105.60 105.43 105.51 17.7K
11:55 105.53 105.60 105.47 105.50 12.8K
12:00 105.57 105.95 105.50 105.57 58.4K
12:05 105.57 105.60 105.44 105.47 20.0K
12:10 105.44 105.48 105.36 105.42 15.0K
12:15 105.41 105.55 105.36 105.48 16.4K
12:20 105.50 105.50 105.38 105.39 14.7K
12:25 105.44 105.56 105.38 105.50 15.2K
12:30 105.50 105.68 105.49 105.62 19.7K
12:35 105.63 105.76 105.60 105.72 16.1K
12:40 105.78 105.78 105.65 105.70 19.7K
12:45 105.77 105.90 105.74 105.85 30.2K
12:50 105.82 105.90 105.74 105.88 26.2K
12:55 105.86 105.90 105.80 105.85 12.9K
13:00 105.86 106.00 105.80 105.95 30.7K
13:05 105.98 106.03 105.89 105.89 42.3K
13:10 105.93 106.03 105.91 105.97 15.7K
13:15 105.94 106.00 105.91 105.95 40.9K
13:20 105.99 106.00 105.90 105.92 35.0K
13:25 105.89 106.00 105.87 105.99 36.7K
13:30 106.00 106.04 105.93 105.98 95.4K
13:35 105.98 106.23 105.98 106.19 116.0K
13:40 106.19 106.28 106.08 106.09 22.9K
13:45 106.10 106.16 106.02 106.02 26.5K
13:50 106.02 106.12 105.96 106.06 27.2K
13:55 106.06 106.15 105.96 106.02 32.6K
14:00 106.00 106.08 105.99 105.99 13.0K
14:05 106.02 106.08 105.98 106.04 11.2K
14:10 106.04 106.05 105.92 106.02 16.1K
14:15 106.02 106.10 105.93 106.05 17.6K
14:20 106.01 106.25 106.01 106.19 27.0K
14:25 106.19 106.25 106.15 106.16 115.8K
14:30 106.19 106.22 106.10 106.13 30.7K
14:35 106.16 106.34 106.11 106.31 56.2K
14:40 106.34 106.79 106.34 106.62 63.2K
14:45 106.68 106.98 106.62 106.80 93.5K
14:50 106.87 107.20 106.87 107.15 53.9K
14:55 107.14 107.14 106.85 106.98 37.3K
15:00 107.00 107.09 106.88 107.07 39.2K
15:05 107.06 107.09 106.88 106.93 27.3K
15:10 106.93 107.05 106.93 106.98 32.3K
15:15 106.98 107.04 106.85 106.93 50.3K
15:20 106.96 107.04 106.89 107.02 39.9K
15:25 106.99 106.99 106.87 106.96 32.5K
15:30 106.92 106.99 106.86 106.95 24.4K
15:35 106.95 107.01 106.87 106.87 29.0K
15:40 106.92 106.95 106.85 106.85 20.4K
15:45 106.85 106.95 106.83 106.86 25.5K
15:50 106.86 106.91 106.74 106.76 18.2K
15:55 106.79 106.79 106.68 106.69 20.9K
16:00 106.70 106.92 106.68 106.87 33.3K
16:05 106.91 106.96 106.86 106.95 18.3K
16:10 106.95 107.33 106.92 107.28 59.0K
16:15 107.26 107.26 107.05 107.10 43.9K
16:20 107.09 107.27 107.09 107.26 26.0K
16:25 107.28 107.34 107.18 107.24 34.0K
16:30 107.22 107.24 107.11 107.17 22.7K
16:35 107.18 107.26 107.12 107.23 33.5K
16:40 107.26 107.26 107.10 107.12 40.9K
16:45 107.15 107.35 107.13 107.30 51.1K
16:50 107.31 107.59 107.30 107.59 100.3K
16:55 107.02 107.02 107.02 107.02 341.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available