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
10:05 111.45 111.45 111.01 111.17 315.6K
10:10 111.22 111.22 111.01 111.20 23.9K
10:15 111.21 111.42 111.21 111.26 16.4K
10:20 111.26 111.26 111.15 111.26 5.6K
10:25 111.31 111.49 111.22 111.47 10.5K
10:30 111.40 111.74 111.31 111.62 28.6K
10:35 111.70 111.71 111.50 111.65 232.6K
10:40 111.65 111.65 111.44 111.45 92.5K
10:45 111.43 111.43 111.13 111.19 11.1K
10:50 111.22 111.32 111.16 111.16 10.5K
10:55 111.18 111.27 111.18 111.24 10.3K
11:00 111.31 111.39 111.02 111.09 14.1K
11:05 111.14 111.34 111.13 111.30 7.7K
11:10 111.32 111.40 111.27 111.27 46.0K
11:15 111.32 111.35 111.27 111.27 7.1K
11:20 111.26 111.28 111.11 111.11 14.7K
11:25 111.09 111.26 111.08 111.09 23.3K
11:30 111.10 111.23 111.03 111.23 10.5K
11:35 111.24 111.30 111.15 111.15 11.7K
11:40 111.18 111.22 111.11 111.11 8.3K
11:45 111.13 111.20 111.13 111.17 10.4K
11:50 111.15 111.15 110.94 111.11 40.4K
11:55 111.02 111.17 111.02 111.17 14.4K
12:00 111.17 111.17 110.93 110.99 11.9K
12:05 111.09 111.33 111.05 111.33 14.1K
12:10 111.35 111.45 111.33 111.45 14.2K
12:15 111.49 111.72 111.41 111.68 19.4K
12:20 111.70 111.86 111.66 111.66 327.5K
12:25 111.65 111.75 111.63 111.64 5.9K
12:30 111.62 111.65 111.53 111.56 8.2K
12:35 111.75 111.89 111.68 111.76 55.0K
12:40 111.72 111.85 111.70 111.84 26.4K
12:45 111.88 111.88 111.73 111.76 12.0K
12:50 111.81 111.81 111.70 111.70 3.6K
12:55 111.70 111.76 111.64 111.64 7.2K
13:00 111.64 111.69 111.63 111.66 7.5K
13:05 111.63 111.65 111.50 111.54 13.0K
13:10 111.54 111.58 111.53 111.57 6.2K
13:15 111.57 111.57 111.47 111.47 4.9K
13:20 111.50 111.53 111.46 111.51 7.8K
13:25 111.51 111.51 111.47 111.48 4.7K
13:30 111.49 111.52 111.46 111.49 9.8K
13:35 111.51 111.56 111.49 111.49 8.4K
13:40 111.53 111.58 111.50 111.51 9.2K
13:45 111.55 111.60 111.48 111.52 10.1K
13:50 111.52 111.70 111.50 111.70 15.0K
13:55 111.72 111.75 111.68 111.70 8.1K
14:00 111.71 111.71 111.62 111.65 10.0K
14:05 111.62 111.73 111.62 111.66 7.3K
14:10 111.63 111.70 111.62 111.70 10.1K
14:15 111.72 111.72 111.50 111.50 16.4K
14:20 111.48 111.48 111.37 111.37 10.0K
14:25 111.37 111.37 111.25 111.29 14.5K
14:30 111.31 111.31 111.25 111.25 6.1K
14:35 111.32 111.55 111.21 111.54 167.9K
14:40 111.54 111.60 111.47 111.47 12.7K
14:45 111.46 111.59 111.45 111.50 41.6K
14:50 111.50 111.59 111.48 111.58 11.8K
14:55 111.58 111.62 111.53 111.60 11.6K
15:00 111.60 111.75 111.59 111.74 16.9K
15:05 111.70 111.72 111.67 111.71 20.2K
15:10 111.71 111.75 111.63 111.64 12.0K
15:15 111.65 111.75 111.63 111.73 17.6K
15:20 111.70 111.79 111.70 111.74 18.0K
15:25 111.74 111.76 111.47 111.65 71.5K
15:30 111.62 111.72 111.62 111.66 10.4K
15:35 111.66 111.73 111.66 111.69 10.0K
15:40 111.68 111.68 111.59 111.61 11.2K
15:45 111.60 111.64 111.56 111.57 9.4K
15:50 111.60 111.61 111.53 111.54 8.3K
15:55 111.54 111.58 111.51 111.55 12.5K
16:00 111.54 111.66 111.54 111.66 11.6K
16:05 111.66 111.72 111.63 111.63 22.6K
16:10 111.63 111.64 111.59 111.61 12.4K
16:15 111.60 111.62 111.53 111.56 16.9K
16:20 111.58 111.62 111.53 111.53 20.6K
16:25 111.53 111.57 111.36 111.37 32.8K
16:30 111.40 111.50 111.39 111.50 34.0K
16:35 111.50 111.60 111.48 111.59 70.5K
16:40 111.58 111.60 111.46 111.49 33.4K
16:45 111.49 111.50 111.47 111.47 44.2K
16:50 111.49 111.52 111.36 111.36 47.7K
16:55 111.37 111.37 111.37 111.37 320.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available