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
10:05 117.90 117.90 116.50 116.69 173.2K
10:10 116.65 116.96 116.32 116.68 98.3K
10:15 116.67 117.04 116.54 116.64 47.5K
10:20 116.67 117.12 116.67 116.71 29.3K
10:25 116.84 117.10 116.75 117.01 45.9K
10:30 117.21 117.70 117.20 117.56 45.8K
10:35 117.60 117.75 117.53 117.63 15.4K
10:40 117.59 117.87 117.52 117.67 44.4K
10:45 117.65 117.65 117.42 117.49 16.6K
10:50 117.44 117.85 117.32 117.77 47.5K
10:55 117.78 117.88 117.71 117.77 22.9K
11:00 117.78 118.08 117.58 118.05 74.9K
11:05 117.92 118.00 117.80 117.83 38.4K
11:10 117.83 117.86 117.62 117.79 39.5K
11:15 117.77 117.82 117.68 117.72 7.4K
11:20 117.75 117.85 117.61 117.85 13.3K
11:25 117.83 118.06 117.61 117.61 79.9K
11:30 117.61 117.64 117.51 117.57 31.3K
11:35 117.60 117.64 117.38 117.57 23.6K
11:40 117.55 117.74 117.53 117.74 13.9K
11:45 117.72 117.77 117.58 117.60 51.2K
11:50 117.59 117.69 117.49 117.66 12.7K
11:55 117.67 117.79 117.27 117.27 70.6K
12:00 117.33 117.33 116.94 116.97 49.1K
12:05 117.00 117.11 116.94 117.06 17.3K
12:10 117.01 117.07 116.92 116.99 20.0K
12:15 116.90 117.00 116.85 116.85 8.4K
12:20 116.88 116.92 116.81 116.89 20.0K
12:25 116.92 116.93 116.85 116.90 7.2K
12:30 116.81 116.86 116.73 116.86 18.6K
12:35 116.83 116.93 116.81 116.88 7.5K
12:40 116.88 116.96 116.86 116.89 6.9K
12:45 116.87 116.89 116.77 116.79 5.3K
12:50 116.82 116.93 116.82 116.86 20.0K
12:55 116.87 116.87 116.72 116.84 5.8K
13:00 116.84 116.84 116.75 116.83 9.3K
13:05 116.80 116.97 116.75 116.77 52.7K
13:10 116.77 116.84 116.68 116.81 15.6K
13:15 116.82 116.84 116.77 116.78 12.1K
13:20 116.78 116.86 116.73 116.86 6.0K
13:25 116.87 116.93 116.78 116.84 11.9K
13:30 116.85 116.85 116.77 116.81 8.0K
13:35 116.78 116.82 116.60 116.60 24.1K
13:40 116.64 116.67 116.59 116.61 10.1K
13:45 116.64 116.73 116.58 116.63 12.8K
13:50 116.58 116.61 116.50 116.57 22.6K
13:55 116.54 116.58 116.48 116.55 6.1K
14:00 116.56 116.73 116.48 116.64 25.1K
14:05 116.63 116.63 116.48 116.52 9.8K
14:10 116.52 116.56 116.45 116.50 5.9K
14:15 116.52 116.97 116.50 116.91 36.0K
14:20 116.90 117.24 116.85 117.22 59.6K
14:25 117.22 117.35 117.13 117.15 49.2K
14:30 117.14 117.38 117.12 117.38 36.7K
14:35 117.42 117.42 117.20 117.24 93.9K
14:40 117.27 117.43 117.27 117.33 14.0K
14:45 117.35 117.48 117.35 117.41 13.1K
14:50 117.41 117.50 117.41 117.49 15.8K
14:55 117.40 117.57 117.10 117.15 36.0K
15:00 117.14 117.20 116.99 117.01 20.5K
15:05 117.04 117.15 116.97 117.03 16.5K
15:10 117.03 117.08 116.95 117.05 23.6K
15:15 117.02 117.13 117.02 117.11 12.5K
15:20 117.05 117.11 116.78 116.78 11.6K
15:25 116.77 116.92 116.75 116.87 20.7K
15:30 116.82 117.16 116.81 116.94 22.8K
15:35 116.88 116.92 116.62 116.67 17.5K
15:40 116.63 116.79 116.36 116.43 48.0K
15:45 116.44 116.50 116.20 116.20 36.1K
15:50 116.15 116.24 115.96 116.02 45.6K
15:55 116.03 116.15 115.91 115.92 30.6K
16:00 115.92 116.15 115.88 116.10 40.8K
16:05 116.05 116.05 115.93 116.00 13.7K
16:10 115.97 116.12 115.84 116.12 54.3K
16:15 116.12 116.26 116.12 116.13 15.6K
16:20 116.17 116.39 116.17 116.38 34.0K
16:25 116.39 116.43 116.29 116.33 17.0K
16:30 116.36 116.36 116.21 116.32 20.7K
16:35 116.35 116.35 116.23 116.25 12.6K
16:40 116.19 116.28 116.13 116.23 366.4K
16:45 116.23 116.29 116.06 116.25 26.3K
16:50 116.26 116.30 116.06 116.20 19.0K
16:55 115.97 115.97 115.97 115.97 380.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available