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
10:05 107.97 108.15 107.93 108.00 47.8K
10:10 108.00 108.59 108.00 108.03 52.7K
10:15 107.93 108.16 107.93 108.08 13.8K
10:20 108.03 108.05 107.90 107.98 6.2K
10:25 107.98 108.10 107.93 108.10 8.3K
10:30 108.09 108.78 108.09 108.15 61.7K
10:35 108.20 108.50 108.20 108.26 14.8K
10:40 108.29 108.35 108.13 108.30 10.5K
10:45 108.30 108.50 108.28 108.36 13.2K
10:50 108.30 108.45 108.20 108.29 12.7K
10:55 108.27 108.40 108.19 108.36 13.1K
11:00 108.50 108.50 108.12 108.16 19.8K
11:05 108.18 108.19 108.00 108.00 16.4K
11:10 108.06 108.13 107.95 107.95 22.8K
11:15 108.06 108.10 107.73 108.01 31.5K
11:20 107.97 108.15 107.95 108.02 13.5K
11:25 108.03 108.03 107.87 107.94 19.7K
11:30 107.95 108.00 107.83 107.94 16.0K
11:35 107.95 107.95 107.63 107.65 32.7K
11:40 107.68 107.72 107.37 107.37 39.2K
11:45 107.42 107.59 107.39 107.53 50.9K
11:50 107.54 107.70 107.33 107.69 54.9K
11:55 107.68 107.74 107.60 107.65 15.9K
12:00 107.69 107.82 107.66 107.80 24.2K
12:05 107.82 107.82 107.50 107.53 18.4K
12:10 107.50 107.69 107.47 107.64 17.2K
12:15 107.67 107.93 107.65 107.82 25.6K
12:20 107.77 107.83 107.54 107.77 27.6K
12:25 107.74 107.82 107.72 107.73 10.1K
12:30 107.78 107.96 107.70 107.70 17.4K
12:35 107.70 107.88 107.70 107.85 16.7K
12:40 107.88 107.93 107.78 107.91 39.9K
12:45 107.91 107.93 107.80 107.80 14.1K
12:50 107.81 107.95 107.77 107.90 23.0K
12:55 107.93 107.98 107.85 107.88 16.0K
13:00 107.88 108.02 107.85 107.95 16.7K
13:05 107.99 107.99 107.88 107.94 18.6K
13:10 108.00 108.05 107.88 108.03 21.9K
13:15 108.01 108.11 107.99 108.05 18.7K
13:20 108.03 108.28 108.03 108.16 72.5K
13:25 108.15 108.29 108.13 108.13 22.0K
13:30 108.13 108.20 108.02 108.07 25.3K
13:35 108.09 108.13 108.00 108.10 18.5K
13:40 108.08 108.23 108.05 108.18 23.2K
13:45 108.22 108.29 108.21 108.22 99.2K
13:50 108.26 108.36 108.20 108.34 60.8K
13:55 108.38 108.47 108.32 108.42 10.6K
14:00 108.46 108.49 108.31 108.37 12.6K
14:05 108.38 108.38 108.23 108.25 10.2K
14:10 108.23 108.28 108.10 108.16 10.6K
14:15 108.14 108.21 108.06 108.13 17.1K
14:20 108.11 108.20 108.06 108.06 17.0K
14:25 108.08 108.14 108.04 108.10 10.8K
14:30 108.14 108.22 108.09 108.18 14.0K
14:35 108.22 108.23 108.08 108.10 12.7K
14:40 108.15 108.19 108.06 108.12 12.9K
14:45 108.09 108.14 108.03 108.03 15.6K
14:50 108.04 108.07 107.76 107.77 29.2K
14:55 107.77 107.88 107.77 107.88 18.7K
15:00 107.96 108.10 107.91 108.10 35.3K
15:05 108.11 108.13 107.69 107.85 107.8K
15:10 107.89 108.04 107.86 107.99 38.4K
15:15 107.98 108.05 107.95 108.00 25.2K
15:20 108.01 108.02 107.90 107.93 24.8K
15:25 107.93 108.01 107.91 107.97 53.8K
15:30 107.98 108.07 107.93 108.01 56.5K
15:35 108.05 108.09 107.82 107.89 38.8K
15:40 107.88 107.88 107.80 107.80 22.2K
15:45 107.81 107.86 107.74 107.82 27.3K
15:50 107.82 107.85 107.74 107.75 22.7K
15:55 107.76 107.88 107.72 107.79 35.1K
16:00 107.78 107.80 107.71 107.77 57.5K
16:05 107.78 108.21 107.78 108.21 45.2K
16:10 108.21 108.21 107.93 107.99 74.5K
16:15 107.98 108.09 107.96 108.04 25.5K
16:20 108.05 108.17 108.03 108.12 23.9K
16:25 108.09 108.13 108.03 108.04 17.3K
16:30 108.10 108.32 107.96 108.32 98.4K
16:35 108.28 108.43 108.14 108.32 63.2K
16:40 108.32 108.39 108.29 108.34 71.5K
16:45 108.34 108.49 108.29 108.33 61.9K
16:50 108.36 108.38 108.20 108.36 47.6K
16:55 108.43 108.43 108.43 108.43 473.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available