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
10:00 109.37 109.72 109.16 109.21 19.2K
10:05 109.20 109.50 109.03 109.29 45.6K
10:10 109.16 109.66 109.16 109.45 26.4K
10:15 109.32 109.79 109.28 109.70 99.7K
10:20 109.70 109.74 109.62 109.71 12.8K
10:25 109.70 109.71 109.38 109.46 40.0K
10:30 109.52 109.52 108.95 109.07 32.0K
10:35 108.98 109.10 108.83 108.90 50.4K
10:40 108.86 109.07 108.84 108.87 77.6K
10:45 108.87 108.99 108.78 108.96 51.0K
10:50 108.94 109.20 108.87 109.15 46.8K
10:55 109.15 109.15 108.95 109.08 17.7K
11:00 108.98 109.15 108.96 109.12 301.2K
11:05 109.15 109.29 109.03 109.24 14.3K
11:10 109.38 109.60 109.38 109.48 24.7K
11:15 109.46 109.58 109.40 109.58 5.9K
11:20 109.64 109.79 109.61 109.79 20.7K
11:25 109.79 109.83 109.71 109.81 19.0K
11:30 109.79 109.88 109.74 109.76 20.4K
11:35 109.74 109.81 109.69 109.76 10.4K
11:40 109.79 109.82 109.72 109.81 16.1K
11:45 109.84 109.84 109.78 109.80 12.6K
11:50 109.79 109.83 109.62 109.73 8.4K
11:55 109.74 109.83 109.69 109.69 7.9K
12:00 109.71 109.75 109.71 109.75 5.6K
12:05 109.75 109.77 109.64 109.77 11.1K
12:10 109.71 109.75 109.54 109.56 8.6K
12:15 109.58 109.64 109.50 109.59 8.0K
12:20 109.55 109.59 109.47 109.47 9.3K
12:25 109.55 109.59 109.44 109.46 9.8K
12:30 109.47 109.57 109.47 109.47 5.7K
12:35 109.49 109.57 109.48 109.52 3.7K
12:40 109.52 109.57 109.48 109.50 6.3K
12:45 109.51 109.56 109.42 109.43 9.6K
12:50 109.38 109.45 109.36 109.38 5.1K
12:55 109.38 109.42 109.36 109.42 5.7K
13:00 109.42 109.49 109.36 109.44 12.9K
13:05 109.44 109.55 109.44 109.45 6.9K
13:10 109.45 109.51 109.41 109.41 3.7K
13:15 109.45 109.49 109.37 109.45 6.7K
13:20 109.45 109.50 109.42 109.50 7.3K
13:25 109.50 109.50 109.41 109.46 7.0K
13:30 109.46 109.58 109.46 109.52 11.5K
13:35 109.52 109.57 109.51 109.52 4.5K
13:40 109.52 109.55 109.42 109.43 6.0K
13:45 109.43 109.50 109.37 109.38 6.3K
13:50 109.38 109.44 109.32 109.36 8.1K
13:55 109.36 109.40 109.17 109.36 22.4K
14:00 109.30 109.36 109.23 109.32 5.9K
14:05 109.32 109.38 109.28 109.33 2.9K
14:10 109.33 109.41 109.33 109.36 2.7K
14:15 109.36 109.40 109.29 109.32 6.3K
14:20 109.32 109.36 109.27 109.34 4.2K
14:25 109.38 109.46 109.35 109.40 6.5K
14:30 109.40 109.47 109.38 109.40 7.7K
14:35 109.40 109.46 109.40 109.41 4.0K
14:40 109.42 109.54 109.41 109.49 9.6K
14:45 109.49 109.57 109.28 109.35 19.9K
14:50 109.35 109.43 109.34 109.34 6.2K
14:55 109.35 109.43 109.15 109.16 5.9K
15:00 109.16 109.22 109.15 109.15 4.2K
15:05 109.15 109.24 109.15 109.17 7.8K
15:10 109.18 109.28 109.18 109.19 5.9K
15:15 109.19 109.28 109.19 109.27 3.5K
15:20 109.23 109.28 109.23 109.24 5.0K
15:25 109.28 109.29 109.20 109.20 6.1K
15:30 109.17 109.24 109.17 109.17 3.1K
15:35 109.17 109.20 109.15 109.15 3.1K
15:40 109.19 109.20 109.12 109.13 7.2K
15:45 109.17 109.18 109.13 109.15 5.1K
15:50 109.18 109.23 109.11 109.11 64.8K
15:55 109.15 109.20 109.11 109.14 8.9K
16:00 109.14 109.15 109.14 109.14 12.1K
16:05 109.13 109.23 109.13 109.19 20.7K
16:10 109.18 109.19 109.12 109.14 15.1K
16:15 109.14 109.26 109.13 109.14 25.4K
16:20 109.14 109.18 109.12 109.17 19.2K
16:25 109.17 109.21 109.11 109.15 25.5K
16:30 109.17 109.17 109.11 109.15 39.0K
16:35 109.15 109.15 108.98 109.05 34.6K
16:40 109.04 109.13 108.97 109.06 15.8K
16:45 109.06 109.16 108.97 109.16 35.4K
16:50 109.13 109.16 108.98 109.13 24.6K
16:55 108.97 108.97 108.97 108.97 233.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available