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
10:00 115.67 115.70 115.39 115.52 9.7K
10:05 115.52 115.78 115.43 115.56 18.9K
10:10 115.53 116.02 115.53 116.02 20.7K
10:15 116.12 116.20 116.02 116.06 13.1K
10:20 116.13 116.85 116.13 116.76 23.9K
10:25 116.77 117.14 116.54 116.84 53.0K
10:30 116.74 117.09 116.19 117.05 101.6K
10:35 117.09 117.80 116.92 117.80 40.3K
10:40 117.61 117.83 117.40 117.48 67.1K
10:45 117.48 117.48 117.21 117.33 27.8K
10:50 117.39 117.40 117.09 117.30 25.7K
10:55 117.29 117.29 117.02 117.02 26.3K
11:00 117.02 117.38 117.00 117.23 66.5K
11:05 117.10 117.18 117.06 117.18 17.3K
11:10 117.18 117.35 117.13 117.20 19.6K
11:15 117.19 117.19 116.82 117.05 15.1K
11:20 117.05 117.05 116.85 116.86 13.9K
11:25 116.91 116.91 116.66 116.68 20.7K
11:30 116.68 116.72 116.63 116.66 8.2K
11:35 116.67 116.73 116.60 116.73 10.7K
11:40 116.73 116.79 116.62 116.73 10.5K
11:45 116.75 116.92 116.74 116.92 5.5K
11:50 116.94 116.94 116.49 116.55 18.6K
11:55 116.54 116.60 116.38 116.60 13.7K
12:00 116.62 116.81 116.51 116.73 14.2K
12:05 116.68 116.89 116.68 116.83 11.8K
12:10 116.83 116.96 116.79 116.86 9.9K
12:15 116.86 116.91 116.73 116.91 26.8K
12:20 116.90 116.95 116.85 116.89 7.5K
12:25 116.83 117.09 116.82 116.99 14.1K
12:30 117.00 117.19 116.98 117.19 10.1K
12:35 117.20 117.20 117.07 117.07 9.6K
12:40 117.10 117.10 117.03 117.07 7.3K
12:45 117.08 117.20 117.05 117.19 13.3K
12:50 117.19 117.22 117.09 117.16 9.5K
12:55 117.11 117.11 116.85 116.93 19.9K
13:00 116.96 117.04 116.89 116.99 39.7K
13:05 116.97 117.04 116.87 116.87 12.6K
13:10 116.87 116.97 116.87 116.94 14.2K
13:15 116.93 117.06 116.93 117.03 7.1K
13:20 116.94 116.99 116.87 116.89 11.3K
13:25 116.88 116.92 116.76 116.79 17.1K
13:30 116.79 116.81 116.70 116.75 8.7K
13:35 116.73 116.79 116.64 116.77 11.0K
13:40 116.84 116.87 116.77 116.86 10.8K
13:45 116.88 117.00 116.86 116.97 26.4K
13:50 117.02 117.03 116.92 116.95 9.6K
13:55 116.95 116.99 116.91 116.98 10.6K
14:00 116.96 117.31 116.94 117.31 17.8K
14:05 117.30 117.45 117.28 117.45 18.0K
14:10 117.50 117.57 117.37 117.38 28.0K
14:15 117.39 117.46 117.25 117.32 10.7K
14:20 117.32 117.37 117.22 117.24 9.2K
14:25 117.26 117.29 117.12 117.19 11.3K
14:30 117.16 117.16 116.95 117.01 10.6K
14:35 117.01 117.01 116.92 116.98 11.1K
14:40 116.99 117.03 116.88 117.03 13.0K
14:45 117.02 117.04 116.97 117.03 24.1K
14:50 117.03 117.08 116.99 117.04 15.1K
14:55 117.05 117.14 117.04 117.10 7.3K
15:00 117.10 117.13 117.01 117.08 10.8K
15:05 117.09 117.12 117.04 117.10 6.3K
15:10 117.10 117.22 117.07 117.21 7.0K
15:15 117.22 117.25 117.12 117.17 11.4K
15:20 117.24 117.34 117.21 117.28 50.8K
15:25 117.26 117.33 117.23 117.26 35.6K
15:30 117.23 117.49 117.21 117.49 42.0K
15:35 117.48 117.57 117.36 117.41 18.1K
15:40 117.41 117.49 117.37 117.39 10.7K
15:45 117.38 117.41 117.28 117.35 11.1K
15:50 117.38 117.39 117.32 117.39 14.2K
15:55 117.37 117.39 117.26 117.35 16.0K
16:00 117.31 117.35 117.23 117.28 10.8K
16:05 117.28 117.30 117.24 117.30 9.3K
16:10 117.30 117.31 117.20 117.31 12.3K
16:15 117.31 117.42 117.15 117.15 17.2K
16:20 117.14 117.26 117.14 117.26 18.2K
16:25 117.24 117.28 117.12 117.16 14.8K
16:30 117.16 117.21 117.13 117.20 9.4K
16:35 117.18 117.21 117.11 117.17 16.2K
16:40 117.15 117.27 117.13 117.20 32.9K
16:45 117.22 117.24 117.12 117.20 18.8K
16:50 117.19 117.19 116.99 117.18 25.4K
16:55 116.59 116.59 116.59 116.59 248.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available