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
10:00 115.72 115.91 115.38 115.45 17.4K
10:05 115.56 115.85 115.46 115.59 15.1K
10:10 115.77 116.31 115.70 116.16 17.5K
10:15 116.14 116.45 115.98 116.11 25.2K
10:20 116.14 116.14 115.80 115.82 24.7K
10:25 115.85 115.88 115.52 115.62 19.0K
10:30 115.73 115.81 114.99 115.00 38.6K
10:35 115.04 115.54 115.00 115.46 37.9K
10:40 115.37 115.60 115.37 115.60 107.6K
10:45 115.58 115.62 115.35 115.37 47.3K
10:50 115.37 115.49 115.34 115.39 44.1K
10:55 115.37 115.58 115.36 115.47 39.8K
11:00 115.40 115.55 115.26 115.50 158.4K
11:05 115.50 115.56 115.42 115.48 44.1K
11:10 115.50 115.57 115.32 115.40 148.9K
11:15 115.41 115.47 115.25 115.37 39.7K
11:20 115.38 115.43 115.19 115.29 41.4K
11:25 115.30 115.45 115.25 115.34 28.2K
11:30 115.25 115.43 115.25 115.42 87.5K
11:35 115.39 115.46 115.23 115.27 53.8K
11:40 115.28 115.30 115.16 115.25 139.7K
11:45 115.19 115.22 114.86 114.88 57.7K
11:50 114.89 114.94 114.66 114.91 48.8K
11:55 114.93 114.94 114.79 114.92 27.6K
12:00 114.92 115.00 114.84 114.84 119.3K
12:05 114.83 114.90 114.73 114.90 34.1K
12:10 114.91 115.09 114.82 114.84 65.9K
12:15 114.84 115.07 114.84 115.05 17.7K
12:20 115.08 115.11 114.95 114.98 26.9K
12:25 114.96 115.00 114.88 114.94 19.2K
12:30 114.96 115.19 114.92 115.07 23.6K
12:35 115.04 115.04 114.84 114.84 16.0K
12:40 114.83 115.02 114.83 114.87 22.3K
12:45 114.86 114.90 114.76 114.76 16.6K
12:50 114.76 114.83 114.64 114.71 68.4K
12:55 114.73 114.94 114.72 114.91 25.1K
13:00 114.91 114.99 114.88 114.95 35.7K
13:05 114.92 114.95 114.86 114.88 40.8K
13:10 114.91 114.94 114.86 114.87 52.5K
13:15 114.89 114.89 114.69 114.73 29.5K
13:20 114.72 114.72 114.53 114.53 25.9K
13:25 114.53 114.60 114.46 114.57 45.4K
13:30 114.55 114.78 114.50 114.76 43.2K
13:35 114.76 114.91 114.76 114.86 34.1K
13:40 114.87 115.16 114.87 115.15 47.2K
13:45 115.16 115.37 115.14 115.29 27.4K
13:50 115.30 115.34 115.17 115.17 29.4K
13:55 115.17 115.32 115.16 115.17 55.6K
14:00 115.17 115.20 115.09 115.13 35.1K
14:05 115.13 115.15 115.00 115.03 32.6K
14:10 115.06 115.18 115.03 115.03 24.1K
14:15 115.03 115.20 115.03 115.16 21.4K
14:20 115.18 115.24 115.14 115.18 19.2K
14:25 115.22 115.22 115.11 115.16 21.1K
14:30 115.15 115.25 115.12 115.20 35.6K
14:35 115.18 115.22 115.14 115.16 38.2K
14:40 115.14 115.14 115.00 115.00 26.2K
14:45 115.00 115.03 115.00 115.01 13.5K
14:50 115.01 115.08 115.00 115.00 36.2K
14:55 115.00 115.01 114.83 114.83 70.7K
15:00 114.90 114.90 114.74 114.74 59.0K
15:05 114.74 114.91 114.71 114.79 24.8K
15:10 114.77 114.89 114.75 114.89 30.4K
15:15 114.84 114.91 114.71 114.88 190.7K
15:20 114.89 114.94 114.67 114.80 50.4K
15:25 114.80 114.84 114.65 114.68 30.6K
15:30 114.70 114.75 114.61 114.75 36.0K
15:35 114.72 114.79 114.67 114.71 83.6K
15:40 114.69 114.78 114.69 114.74 24.2K
15:45 114.75 114.79 114.65 114.79 34.6K
15:50 114.78 114.86 114.73 114.80 43.2K
15:55 114.78 114.84 114.69 114.76 54.1K
16:00 114.75 114.78 114.66 114.71 75.0K
16:05 114.72 114.76 114.68 114.68 40.1K
16:10 114.67 114.74 114.67 114.72 263.4K
16:15 114.74 114.86 114.67 114.86 79.4K
16:20 114.86 114.92 114.83 114.87 25.3K
16:25 114.84 114.95 114.81 114.95 28.9K
16:30 114.94 114.95 114.80 114.84 34.7K
16:35 114.78 114.98 114.75 114.98 47.0K
16:40 114.98 115.01 114.92 115.00 51.0K
16:45 114.99 115.02 114.96 114.97 53.8K
16:50 115.04 115.05 114.87 114.92 37.3K
16:55 114.92 114.92 114.92 114.92 658.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available