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
10:00 119.38 119.51 119.16 119.16 14.8K
10:05 119.13 119.13 118.68 118.77 17.4K
10:10 118.74 119.16 118.74 119.02 15.0K
10:15 119.04 119.19 119.00 119.13 18.4K
10:20 119.09 119.10 118.96 118.98 11.4K
10:25 118.87 119.18 118.87 119.04 23.2K
10:30 119.10 119.36 119.05 119.30 36.5K
10:35 119.30 119.50 119.25 119.45 25.0K
10:40 119.50 119.72 119.48 119.70 23.4K
10:45 119.69 119.69 119.41 119.51 31.9K
10:50 119.61 119.61 119.33 119.46 21.5K
10:55 119.50 119.55 119.41 119.41 18.8K
11:00 119.41 119.44 119.15 119.21 37.4K
11:05 119.21 119.24 118.94 118.97 47.8K
11:10 119.04 119.45 119.04 119.31 62.8K
11:15 119.30 119.48 119.20 119.37 45.1K
11:20 119.35 119.37 119.17 119.23 72.1K
11:25 119.18 119.22 118.69 118.69 42.7K
11:30 118.64 118.80 118.49 118.77 104.4K
11:35 118.68 118.68 118.12 118.21 194.3K
11:40 118.21 118.54 118.05 118.54 34.6K
11:45 118.57 118.58 118.24 118.27 18.8K
11:50 118.29 118.60 118.29 118.59 23.0K
11:55 118.60 118.78 118.59 118.72 23.2K
12:00 118.68 118.73 118.59 118.63 11.7K
12:05 118.63 118.73 118.47 118.67 16.6K
12:10 118.71 118.92 118.71 118.87 26.8K
12:15 118.83 118.86 118.73 118.75 59.3K
12:20 118.74 118.84 118.72 118.79 10.9K
12:25 118.82 118.86 118.73 118.86 12.0K
12:30 118.84 118.85 118.73 118.77 8.2K
12:35 118.77 118.77 118.64 118.70 7.8K
12:40 118.75 118.75 118.56 118.67 13.3K
12:45 118.64 118.72 118.58 118.66 8.6K
12:50 118.63 118.66 118.60 118.64 10.6K
12:55 118.63 118.65 118.60 118.64 9.9K
13:00 118.60 118.66 118.60 118.61 8.2K
13:05 118.63 118.68 118.55 118.59 9.8K
13:10 118.57 118.69 118.57 118.67 7.3K
13:15 118.67 118.67 118.46 118.46 23.6K
13:20 118.45 118.57 118.43 118.57 25.0K
13:25 118.54 118.60 118.41 118.46 12.7K
13:30 118.47 118.48 118.41 118.45 9.6K
13:35 118.45 118.45 118.30 118.34 57.6K
13:40 118.33 118.46 118.33 118.44 14.6K
13:45 118.44 118.48 118.39 118.44 13.7K
13:50 118.45 118.50 118.45 118.50 39.9K
13:55 118.50 118.50 118.41 118.50 29.3K
14:00 118.50 118.81 118.50 118.81 31.2K
14:05 118.79 118.89 118.75 118.84 17.7K
14:10 118.84 118.89 118.72 118.77 15.6K
14:15 118.77 118.77 118.47 118.49 10.6K
14:20 118.54 118.54 118.33 118.37 9.3K
14:25 118.35 118.39 118.25 118.30 12.0K
14:30 118.25 118.42 118.11 118.39 22.1K
14:35 118.36 118.49 118.32 118.44 8.8K
14:40 118.49 118.69 118.40 118.69 47.2K
14:45 118.69 118.69 118.49 118.50 22.9K
14:50 118.44 118.53 118.35 118.40 12.0K
14:55 118.45 118.46 118.38 118.45 6.9K
15:00 118.42 118.42 118.31 118.37 8.6K
15:05 118.40 118.41 118.16 118.18 14.6K
15:10 118.21 118.21 118.01 118.05 13.4K
15:15 118.06 118.16 118.05 118.10 16.7K
15:20 118.10 118.15 117.93 117.94 18.3K
15:25 118.00 118.00 117.87 117.91 9.4K
15:30 117.91 117.99 117.85 117.99 12.3K
15:35 117.99 118.10 117.95 118.10 15.2K
15:40 118.02 118.11 117.94 117.94 14.0K
15:45 117.98 118.00 117.93 117.96 12.1K
15:50 117.93 117.99 117.84 117.86 18.9K
15:55 117.78 117.86 117.75 117.82 23.6K
16:00 117.78 117.84 117.75 117.76 36.6K
16:05 117.74 117.89 117.74 117.76 44.2K
16:10 117.75 117.89 117.75 117.77 25.7K
16:15 117.78 117.85 117.74 117.81 43.5K
16:20 117.82 117.88 117.74 117.79 53.4K
16:25 117.79 117.88 117.76 117.83 22.1K
16:30 117.75 117.90 117.75 117.88 16.5K
16:35 117.87 118.15 117.87 118.15 31.7K
16:40 118.11 118.18 118.07 118.14 31.7K
16:45 118.14 118.29 118.14 118.25 33.5K
16:50 118.28 118.33 118.11 118.23 28.5K
16:55 118.18 118.18 118.18 118.18 1,970.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available