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
10:00 107.36 107.64 107.20 107.39 7.9K
10:05 107.42 107.70 107.42 107.44 2.9K
10:10 107.36 107.46 107.16 107.45 7.9K
10:15 107.46 107.59 107.22 107.32 8.6K
10:20 107.31 107.31 106.76 106.76 10.1K
10:25 106.75 107.07 106.75 106.93 8.4K
10:30 107.03 107.12 106.56 106.58 20.7K
10:35 106.71 106.76 106.30 106.42 177.5K
10:40 106.35 106.39 106.22 106.29 31.0K
10:45 106.21 106.25 106.04 106.20 20.3K
10:50 106.26 106.34 106.07 106.08 26.0K
10:55 106.06 106.24 106.06 106.18 15.0K
11:00 106.14 106.28 105.86 105.89 27.8K
11:05 105.91 106.02 105.82 105.99 35.1K
11:10 105.96 106.04 105.89 105.96 45.3K
11:15 105.94 106.11 105.92 106.05 14.6K
11:20 105.98 106.30 105.98 106.23 19.0K
11:25 106.23 106.52 106.21 106.50 20.1K
11:30 106.48 106.50 106.29 106.31 13.5K
11:35 106.27 106.29 106.14 106.21 11.9K
11:40 106.21 106.25 106.12 106.17 8.5K
11:45 106.21 106.25 106.16 106.24 9.3K
11:50 106.23 106.25 106.13 106.23 23.0K
11:55 106.20 106.26 106.14 106.25 16.9K
12:00 106.26 106.29 106.20 106.20 12.7K
12:05 106.20 106.20 106.01 106.10 10.8K
12:10 106.07 106.10 106.02 106.08 8.9K
12:15 106.08 106.13 105.99 106.00 19.6K
12:20 106.06 106.08 105.96 106.07 15.8K
12:25 106.07 106.19 105.98 106.16 24.0K
12:30 106.16 106.16 105.98 106.01 24.2K
12:35 105.97 106.08 105.97 106.08 27.9K
12:40 106.04 106.14 106.02 106.05 38.4K
12:45 106.06 106.09 105.97 105.98 26.1K
12:50 106.02 106.04 105.93 105.97 19.5K
12:55 105.97 106.00 105.92 105.94 20.0K
13:00 105.97 106.07 105.96 106.07 18.6K
13:05 106.10 106.20 106.09 106.12 13.5K
13:10 106.15 106.16 105.93 105.93 26.3K
13:15 105.91 105.99 105.91 105.93 21.0K
13:20 105.92 105.99 105.91 105.95 10.0K
13:25 105.98 106.09 105.91 106.07 111.9K
13:30 106.08 106.23 106.07 106.10 78.7K
13:35 106.11 106.22 106.10 106.16 14.1K
13:40 106.14 106.23 106.13 106.21 15.4K
13:45 106.20 106.23 106.14 106.14 20.8K
13:50 106.17 106.19 106.09 106.14 18.6K
13:55 106.11 106.27 106.08 106.24 25.6K
14:00 106.27 106.29 106.23 106.24 27.5K
14:05 106.19 106.22 106.11 106.11 20.1K
14:10 106.11 106.25 106.11 106.22 18.9K
14:15 106.20 106.29 106.20 106.24 12.9K
14:20 106.23 106.34 106.21 106.28 22.0K
14:25 106.29 106.36 106.26 106.32 14.8K
14:30 106.31 106.39 106.29 106.36 14.0K
14:35 106.35 106.72 106.33 106.65 188.6K
14:40 106.69 106.74 106.60 106.68 20.5K
14:45 106.71 106.71 106.41 106.49 40.9K
14:50 106.51 106.61 106.49 106.59 14.3K
14:55 106.56 106.68 106.55 106.61 25.3K
15:00 106.61 106.66 106.53 106.58 21.0K
15:05 106.59 106.63 106.53 106.58 19.8K
15:10 106.58 106.58 106.46 106.51 15.9K
15:15 106.48 106.58 106.46 106.46 29.6K
15:20 106.42 106.49 106.41 106.41 72.0K
15:25 106.46 106.47 106.40 106.44 16.4K
15:30 106.44 106.47 106.31 106.37 20.4K
15:35 106.35 106.44 106.35 106.39 13.9K
15:40 106.38 106.46 106.37 106.41 18.8K
15:45 106.44 106.54 106.41 106.45 61.6K
15:50 106.45 106.63 106.45 106.59 61.1K
15:55 106.60 106.60 106.45 106.53 55.7K
16:00 106.52 106.54 106.39 106.45 86.6K
16:05 106.44 106.57 106.44 106.57 19.7K
16:10 106.57 106.63 106.50 106.53 31.7K
16:15 106.49 106.55 106.46 106.49 14.5K
16:20 106.48 106.61 106.48 106.56 29.0K
16:25 106.56 106.82 106.56 106.82 28.7K
16:30 106.81 106.85 106.65 106.83 42.5K
16:35 106.88 106.88 106.68 106.72 44.3K
16:40 106.74 106.88 106.70 106.81 31.5K
16:45 106.82 106.99 106.78 106.98 49.7K
16:50 106.98 107.00 106.86 107.00 29.4K
16:55 106.94 106.94 106.94 106.94 216.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available