SABESP ON

SBSP3
🏛️ brazil →
127.58
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 113.12 113.85 113.12 113.83 19.1K
10:10 113.87 113.89 112.92 113.23 65.7K
10:15 113.24 113.80 113.20 113.66 36.4K
10:20 113.66 113.84 113.62 113.76 18.4K
10:25 113.82 114.05 113.78 113.99 109.3K
10:30 113.97 114.21 113.85 114.03 68.5K
10:35 113.98 114.12 113.85 113.88 70.8K
10:40 113.79 113.79 113.37 113.37 36.7K
10:45 113.41 113.55 113.21 113.52 17.2K
10:50 113.57 113.60 113.32 113.34 19.3K
10:55 113.37 113.62 113.29 113.55 23.6K
11:00 113.55 113.82 113.49 113.53 32.4K
11:05 113.53 113.64 113.35 113.58 17.6K
11:10 113.62 113.80 113.54 113.55 25.8K
11:15 113.59 113.69 113.47 113.53 35.5K
11:20 113.50 113.80 113.41 113.56 65.3K
11:25 113.56 113.73 113.53 113.66 36.0K
11:30 113.67 113.78 113.54 113.54 24.8K
11:35 113.58 113.67 113.52 113.53 19.8K
11:40 113.53 113.63 113.35 113.44 33.0K
11:45 113.39 113.45 113.27 113.27 15.7K
11:50 113.26 113.43 113.26 113.34 31.6K
11:55 113.34 113.44 113.25 113.37 25.0K
12:00 113.37 113.75 113.37 113.71 33.9K
12:05 113.68 113.75 113.66 113.75 35.6K
12:10 113.75 113.81 113.68 113.69 41.9K
12:15 113.72 113.82 113.71 113.78 20.0K
12:20 113.79 113.82 113.74 113.74 27.1K
12:25 113.77 113.90 113.77 113.81 19.1K
12:30 113.81 113.97 113.81 113.92 21.0K
12:35 113.94 113.98 113.82 113.95 33.1K
12:40 113.97 114.11 113.95 113.95 57.8K
12:45 114.05 114.30 114.02 114.27 29.4K
12:50 114.22 114.25 114.12 114.25 18.8K
12:55 114.22 114.28 114.09 114.12 40.4K
13:00 114.16 114.48 114.05 114.41 81.6K
13:05 114.42 114.48 114.33 114.47 26.2K
13:10 114.47 114.79 114.47 114.73 43.6K
13:15 114.72 114.72 114.54 114.54 32.4K
13:20 114.59 114.59 114.36 114.36 25.7K
13:25 114.34 114.56 114.34 114.39 28.4K
13:30 114.40 114.48 114.28 114.28 23.1K
13:35 114.28 114.42 114.17 114.17 21.7K
13:40 114.21 114.39 114.15 114.30 30.3K
13:45 114.31 114.44 114.25 114.44 28.5K
13:50 114.44 114.48 114.39 114.39 14.1K
13:55 114.39 114.48 114.30 114.36 28.0K
14:00 114.35 114.42 114.32 114.42 20.4K
14:05 114.40 114.52 114.40 114.50 39.9K
14:10 114.50 114.70 114.49 114.70 165.1K
14:15 114.65 114.84 114.58 114.69 57.4K
14:20 114.69 115.07 114.68 114.98 74.4K
14:25 115.00 115.05 114.91 115.01 23.4K
14:30 115.05 115.10 114.98 115.05 38.6K
14:35 115.06 115.15 114.95 115.01 56.8K
14:40 115.02 115.18 114.97 115.15 30.9K
14:45 115.11 115.15 115.07 115.15 17.5K
14:50 115.15 115.32 115.07 115.28 29.3K
14:55 115.28 115.30 115.11 115.17 19.6K
15:00 115.19 115.20 115.06 115.19 45.1K
15:05 115.15 115.20 115.09 115.12 21.7K
15:10 115.11 115.14 114.89 115.00 44.6K
15:15 115.00 115.00 114.88 114.97 14.3K
15:20 114.97 115.00 114.87 114.90 33.2K
15:25 114.90 115.08 114.87 115.08 33.1K
15:30 115.08 115.09 114.92 114.97 26.6K
15:35 114.94 114.97 114.81 114.91 24.2K
15:40 114.93 115.04 114.83 114.99 44.7K
15:45 114.95 115.10 114.92 115.02 43.8K
15:50 115.00 115.00 114.78 114.79 53.4K
15:55 114.81 114.83 114.73 114.76 28.7K
16:00 114.78 114.91 114.76 114.84 39.9K
16:05 114.83 114.94 114.78 114.85 197.0K
16:10 114.84 115.03 114.84 115.03 56.3K
16:15 115.05 115.15 114.97 115.00 52.8K
16:20 115.00 115.03 114.93 114.94 35.0K
16:25 114.94 114.97 114.87 114.91 26.6K
16:30 114.89 115.04 114.88 114.95 37.6K
16:35 114.95 115.00 114.92 114.94 43.0K
16:40 114.94 115.20 114.93 115.10 74.4K
16:45 115.16 115.20 115.07 115.14 57.6K
16:50 115.15 115.16 114.91 114.94 55.8K
16:55 114.94 114.94 114.94 114.94 702.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available