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
10:00 118.57 119.44 118.57 119.38 15.9K
10:05 119.42 119.46 118.96 119.14 16.8K
10:10 119.07 119.19 118.78 118.88 22.0K
10:15 118.88 119.17 118.63 119.17 14.5K
10:20 119.19 119.35 118.84 118.84 14.8K
10:25 118.84 118.97 118.46 118.60 44.1K
10:30 118.78 118.84 118.51 118.78 33.0K
10:35 118.68 118.75 118.52 118.57 16.4K
10:40 118.59 118.59 118.39 118.48 16.3K
10:45 118.46 118.53 118.11 118.11 17.3K
10:50 118.09 118.25 118.05 118.16 12.0K
10:55 118.14 118.14 117.90 117.97 23.8K
11:00 117.96 117.96 117.62 117.70 38.6K
11:05 117.78 117.81 117.63 117.63 19.1K
11:10 117.60 117.76 117.56 117.59 14.2K
11:15 117.59 117.74 117.54 117.54 19.5K
11:20 117.53 117.53 117.29 117.30 35.8K
11:25 117.34 117.44 117.23 117.31 19.1K
11:30 117.28 117.29 117.11 117.17 65.7K
11:35 117.18 117.42 117.13 117.26 32.5K
11:40 117.28 117.30 117.17 117.21 14.8K
11:45 117.20 117.25 117.18 117.24 50.6K
11:50 117.20 117.21 117.01 117.03 15.5K
11:55 117.06 117.12 117.03 117.07 8.5K
12:00 117.06 117.15 116.96 117.15 19.5K
12:05 117.15 117.15 116.88 116.88 17.4K
12:10 116.90 117.00 116.78 116.78 35.7K
12:15 116.80 116.86 116.74 116.82 10.9K
12:20 116.84 116.84 116.68 116.77 20.0K
12:25 116.78 116.86 116.78 116.84 7.7K
12:30 116.82 116.88 116.72 116.74 25.1K
12:35 116.77 116.89 116.74 116.84 8.3K
12:40 116.83 116.83 116.68 116.69 9.1K
12:45 116.64 116.71 116.43 116.65 20.1K
12:50 116.67 116.70 116.52 116.52 9.1K
12:55 116.52 116.60 116.46 116.55 10.0K
13:00 116.54 116.57 116.48 116.52 14.3K
13:05 116.50 116.63 116.50 116.61 6.6K
13:10 116.62 116.65 116.61 116.65 14.6K
13:15 116.65 116.65 116.52 116.54 7.5K
13:20 116.57 116.63 116.54 116.54 8.9K
13:25 116.52 116.55 116.33 116.33 28.9K
13:30 116.36 116.42 116.26 116.42 9.6K
13:35 116.44 116.46 116.32 116.43 12.8K
13:40 116.41 116.53 116.36 116.46 12.4K
13:45 116.48 116.64 116.48 116.60 12.5K
13:50 116.58 116.61 116.43 116.43 21.1K
13:55 116.46 116.60 116.39 116.60 26.7K
14:00 116.58 116.58 116.47 116.58 17.0K
14:05 116.58 116.69 116.54 116.56 47.5K
14:10 116.58 116.80 116.55 116.76 130.8K
14:15 116.80 116.82 116.64 116.72 37.8K
14:20 116.70 116.73 116.46 116.46 173.7K
14:25 116.42 116.47 116.36 116.46 28.4K
14:30 116.44 116.57 116.43 116.48 18.4K
14:35 116.49 116.63 116.49 116.60 26.6K
14:40 116.59 116.78 116.59 116.77 60.9K
14:45 116.75 117.01 116.66 116.96 35.5K
14:50 116.93 117.02 116.92 116.95 20.8K
14:55 116.95 117.16 116.95 117.11 82.2K
15:00 117.22 117.23 117.08 117.13 25.6K
15:05 117.13 117.19 116.98 117.01 27.1K
15:10 116.99 117.20 116.99 117.16 30.6K
15:15 117.17 117.24 117.12 117.21 33.2K
15:20 117.20 117.26 117.12 117.26 31.6K
15:25 117.26 117.29 117.15 117.23 24.5K
15:30 117.21 117.21 117.11 117.12 25.3K
15:35 117.10 117.20 117.06 117.18 32.3K
15:40 117.18 117.22 117.16 117.18 22.8K
15:45 117.19 117.19 117.09 117.12 36.4K
15:50 117.12 117.21 117.00 117.20 35.8K
15:55 117.18 117.20 117.00 117.15 66.4K
16:00 117.17 117.37 117.14 117.27 56.0K
16:05 117.27 117.83 117.24 117.80 180.1K
16:10 117.80 117.80 117.57 117.63 57.3K
16:15 117.63 117.71 117.61 117.63 49.6K
16:20 117.63 117.79 117.56 117.63 60.1K
16:25 117.60 117.63 117.50 117.50 86.2K
16:30 117.52 117.52 117.33 117.34 77.4K
16:35 117.33 117.40 117.28 117.28 83.1K
16:40 117.29 117.34 117.25 117.33 85.3K
16:45 117.31 117.50 117.26 117.50 126.1K
16:55 117.38 117.38 117.38 117.38 2,582.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available