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
10:00 115.30 115.65 114.81 115.01 32.4K
10:05 115.02 115.19 114.40 114.57 41.8K
10:10 114.51 114.51 113.70 113.70 35.9K
10:15 113.75 113.99 113.57 113.91 32.0K
10:20 113.88 114.05 113.79 114.05 24.2K
10:25 114.05 114.46 113.90 114.34 21.3K
10:30 114.44 114.76 114.20 114.69 24.9K
10:35 114.71 115.10 114.58 114.96 27.7K
10:40 114.95 114.95 114.61 114.84 36.6K
10:45 114.82 114.85 114.48 114.64 36.7K
10:50 114.61 114.81 114.60 114.68 25.1K
10:55 114.72 114.81 114.56 114.67 34.4K
11:00 114.72 114.96 114.71 114.95 30.5K
11:05 114.95 115.07 114.73 114.73 30.4K
11:10 114.78 115.00 114.73 115.00 17.6K
11:15 115.01 115.15 114.86 115.04 64.5K
11:20 115.04 115.11 114.75 114.75 47.3K
11:25 114.76 114.97 114.74 114.96 36.4K
11:30 114.97 115.24 114.97 115.19 24.4K
11:35 115.19 115.50 115.18 115.42 60.1K
11:40 115.42 115.67 115.35 115.64 42.2K
11:45 115.72 116.30 115.70 116.10 190.4K
11:50 116.08 116.08 115.61 115.82 50.0K
11:55 115.82 116.07 115.82 116.07 11.4K
12:00 116.08 116.19 116.07 116.14 12.0K
12:05 116.13 116.40 116.12 116.35 18.1K
12:10 116.36 116.36 116.05 116.05 19.2K
12:15 116.04 116.31 116.03 116.22 29.1K
12:20 116.24 116.25 116.14 116.17 5.6K
12:25 116.16 116.34 116.14 116.34 14.2K
12:30 116.35 116.45 116.31 116.39 6.1K
12:35 116.43 116.43 116.27 116.33 7.1K
12:40 116.33 116.36 116.11 116.19 7.7K
12:45 116.23 116.29 116.19 116.29 6.4K
12:50 116.32 116.37 116.26 116.26 4.2K
12:55 116.24 116.27 116.13 116.18 7.4K
13:00 116.21 116.35 116.16 116.21 16.6K
13:05 116.18 116.26 116.16 116.19 4.4K
13:10 116.16 116.37 116.16 116.36 8.9K
13:15 116.36 116.51 116.33 116.51 9.2K
13:20 116.47 116.67 116.42 116.53 14.6K
13:25 116.59 116.78 116.59 116.76 15.5K
13:30 116.74 116.74 116.67 116.70 6.5K
13:35 116.75 116.78 116.68 116.70 9.1K
13:40 116.68 116.77 116.50 116.54 13.0K
13:45 116.55 116.61 116.46 116.47 18.8K
13:50 116.47 116.64 116.36 116.43 32.2K
13:55 116.41 116.48 116.38 116.44 8.3K
14:00 116.48 116.50 116.28 116.30 66.0K
14:05 116.34 116.40 116.21 116.24 17.8K
14:10 116.29 116.43 116.29 116.43 8.0K
14:15 116.44 116.48 116.37 116.45 5.8K
14:20 116.42 116.59 116.42 116.56 5.9K
14:25 116.54 116.66 116.54 116.66 4.5K
14:30 116.64 116.73 116.55 116.62 9.2K
14:35 116.57 116.62 116.55 116.60 5.5K
14:40 116.58 116.65 116.50 116.54 4.8K
14:45 116.50 116.53 116.43 116.48 9.1K
14:50 116.46 116.60 116.46 116.56 4.5K
14:55 116.57 116.66 116.41 116.41 11.9K
15:00 116.42 116.53 116.37 116.40 15.2K
15:05 116.41 116.47 116.39 116.42 14.0K
15:10 116.43 116.62 116.41 116.61 29.3K
15:15 116.60 116.72 116.60 116.63 8.8K
15:20 116.66 116.67 116.56 116.63 7.0K
15:25 116.65 116.73 116.65 116.65 4.0K
15:30 116.70 116.73 116.65 116.71 5.3K
15:35 116.67 116.86 116.67 116.84 21.5K
15:40 116.83 117.20 116.83 117.06 26.8K
15:45 117.06 117.06 116.98 117.03 4.4K
15:50 117.02 117.02 116.90 116.97 11.5K
15:55 116.98 117.02 116.91 116.95 9.7K
16:00 116.95 116.99 116.85 116.89 9.9K
16:05 116.88 116.93 116.77 116.77 22.3K
16:10 116.80 116.88 116.80 116.87 6.5K
16:15 116.85 116.86 116.75 116.75 4.7K
16:20 116.73 116.79 116.70 116.76 10.8K
16:25 116.76 116.85 116.76 116.80 4.3K
16:30 116.85 116.85 116.74 116.77 17.1K
16:35 116.76 116.84 116.76 116.84 6.4K
16:40 116.84 116.91 116.82 116.91 7.7K
16:45 116.89 116.90 116.82 116.84 23.9K
16:50 116.88 117.00 116.75 116.75 14.0K
16:55 117.06 117.06 117.06 117.06 223.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available