Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR

SBS
🏛️ 美国 →
24.89
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 24.81 24.93 24.64 24.89 1.1M
2025-09-29 24.37 24.53 24.23 24.47 1.1M
2025-09-26 24.14 24.16 23.97 24.03 0.6M
2025-09-25 24.41 24.43 24.05 24.06 0.7M
2025-09-24 24.67 24.73 24.54 24.58 0.9M
2025-09-23 24.42 25.00 24.39 25.00 0.9M
2025-09-22 24.38 24.45 23.95 24.17 1.5M
2025-09-19 24.78 24.89 24.43 24.56 1.8M
2025-09-18 24.03 24.60 23.93 24.39 1.4M
2025-09-17 23.86 24.17 23.80 23.97 1.4M
2025-09-16 24.01 24.01 23.64 23.87 0.9M
2025-09-15 23.83 24.05 23.81 23.98 0.9M
2025-09-12 23.21 23.53 23.15 23.47 0.8M
2025-09-11 23.11 23.64 23.09 23.59 2.0M
2025-09-10 22.88 23.21 22.80 23.11 0.9M
2025-09-09 23.25 23.37 22.82 22.82 0.7M
2025-09-08 22.95 23.20 22.76 23.19 1.4M
2025-09-05 22.98 23.22 22.94 23.16 1.8M
2025-09-04 22.25 22.46 22.15 22.42 0.6M
2025-09-03 22.14 22.27 22.02 22.13 1.1M
2025-09-02 21.90 22.37 21.88 22.15 1.7M
2025-08-29 22.52 22.74 22.44 22.65 1.0M
2025-08-28 22.27 22.70 22.20 22.42 1.3M
2025-08-27 21.62 22.18 21.61 22.16 1.0M
2025-08-26 21.87 21.93 21.23 21.50 0.9M
2025-08-25 22.03 22.27 22.03 22.09 0.6M
2025-08-22 21.35 22.01 21.32 21.95 0.8M
2025-08-21 21.26 21.49 21.18 21.33 0.8M
2025-08-20 20.98 21.18 20.97 21.04 0.8M
2025-08-19 21.12 21.29 20.89 20.96 1.2M
2025-08-18 21.76 22.04 21.75 21.96 0.6M
2025-08-15 21.74 21.81 21.48 21.59 0.7M
2025-08-14 22.06 22.39 21.70 21.70 1.3M
2025-08-13 22.65 22.82 22.17 22.33 2.4M
2025-08-12 22.04 22.88 21.65 22.73 3.3M
2025-08-11 20.29 20.40 20.00 20.31 0.9M
2025-08-08 20.58 20.66 20.38 20.49 1.1M
2025-08-07 20.13 20.66 20.08 20.55 1.1M
2025-08-06 19.65 20.03 19.62 20.01 1.1M
2025-08-05 19.68 19.80 19.52 19.52 0.7M
2025-08-04 19.79 19.85 19.47 19.59 0.5M
2025-08-01 19.89 19.91 19.45 19.51 1.3M
2025-07-31 18.97 19.39 18.93 19.28 1.1M
2025-07-30 19.06 19.78 18.97 19.52 2.1M
2025-07-29 19.06 19.45 19.03 19.24 1.9M
2025-07-28 19.16 19.16 18.88 19.14 1.7M
2025-07-25 19.70 19.70 19.23 19.31 1.6M
2025-07-24 19.79 19.87 19.63 19.72 0.8M
2025-07-23 19.78 20.12 19.69 20.10 1.0M
2025-07-22 20.05 20.06 19.66 19.71 1.0M
2025-07-21 19.90 20.02 19.77 19.89 0.7M
2025-07-18 20.23 20.37 19.70 19.75 0.7M
2025-07-17 19.99 20.23 19.89 20.18 0.6M
2025-07-16 19.93 20.26 19.80 20.19 0.8M
2025-07-15 20.00 20.11 19.75 20.07 1.1M
2025-07-14 20.01 20.07 19.88 19.89 0.6M
2025-07-11 20.06 20.12 19.81 20.10 1.4M
2025-07-10 19.86 20.24 19.55 20.12 2.9M
2025-07-09 20.96 21.03 20.54 20.61 0.6M
2025-07-08 20.91 21.02 20.69 20.96 0.9M
2025-07-07 21.59 21.64 21.02 21.12 0.9M
2025-07-03 21.45 21.85 21.45 21.74 0.7M
2025-07-02 21.77 21.77 21.04 21.31 1.2M
2025-07-01 22.01 22.18 21.89 22.10 0.8M
2025-06-30 21.19 22.01 21.10 21.97 1.1M
2025-06-27 20.93 21.04 20.80 20.97 0.5M
2025-06-26 20.65 20.91 20.56 20.86 0.6M
2025-06-25 20.52 20.67 20.29 20.41 0.7M
2025-06-24 20.75 21.07 20.58 20.79 1.0M
2025-06-23 20.70 20.75 20.47 20.60 0.8M
2025-06-20 21.07 21.09 20.74 20.76 1.2M
2025-06-18 21.23 21.39 21.04 21.10 0.9M
2025-06-17 20.94 21.21 20.91 21.13 1.2M
2025-06-16 21.00 21.14 20.93 21.02 0.7M
2025-06-13 20.72 20.84 20.59 20.82 0.8M
2025-06-12 20.63 20.90 20.57 20.85 1.0M
2025-06-11 20.56 21.00 20.51 20.84 0.7M
2025-06-10 20.55 20.88 20.47 20.62 0.9M
2025-06-09 20.39 20.40 20.01 20.24 1.3M
2025-06-06 20.58 20.61 20.26 20.49 1.0M
2025-06-05 20.42 20.61 20.29 20.55 0.8M
2025-06-04 20.60 20.63 20.12 20.14 0.7M
2025-06-03 20.33 20.63 20.15 20.55 0.7M
2025-06-02 20.68 20.68 20.19 20.25 0.9M
2025-05-30 20.83 20.92 20.30 20.54 1.1M
2025-05-29 20.85 21.13 20.80 20.98 0.8M
2025-05-28 20.75 20.82 20.55 20.70 0.9M
2025-05-27 21.12 21.14 20.88 21.05 1.0M
2025-05-23 19.98 20.69 19.91 20.66 1.1M
2025-05-22 20.75 20.95 20.46 20.51 1.1M
2025-05-21 21.01 21.10 20.79 20.88 0.9M
2025-05-20 20.60 21.05 20.59 20.99 1.4M
2025-05-19 20.42 20.69 20.38 20.67 0.7M
2025-05-16 20.14 20.52 20.09 20.52 0.8M
2025-05-15 20.45 20.55 20.11 20.35 1.1M
2025-05-14 20.34 20.50 20.22 20.30 1.4M
2025-05-13 19.89 20.49 19.55 20.32 1.6M
2025-05-12 19.79 20.14 19.79 20.02 2.1M
2025-05-09 20.61 20.92 20.48 20.59 1.5M
2025-05-08 20.36 20.85 20.33 20.54 2.0M
2025-05-07 20.03 20.20 19.81 20.13 1.0M
2025-05-06 19.81 20.10 19.77 20.05 1.2M
2025-05-05 20.03 20.11 19.79 19.82 1.2M
2025-05-02 20.07 20.21 19.88 19.92 1.7M
2025-05-01 20.62 20.62 19.98 20.02 1.0M
2025-04-30 20.33 20.43 20.01 20.33 2.0M
2025-04-29 20.44 20.46 20.26 20.29 1.3M
2025-04-28 20.29 20.40 20.12 20.30 1.5M
2025-04-25 20.27 20.33 20.13 20.28 0.7M
2025-04-24 20.09 20.30 19.88 20.22 1.0M
2025-04-23 19.50 19.85 19.48 19.75 1.4M
2025-04-22 18.77 19.27 18.75 19.21 2.4M
2025-04-21 18.81 18.91 18.51 18.71 0.5M
2025-04-17 18.32 18.81 18.29 18.72 1.1M
2025-04-16 18.12 18.44 18.09 18.35 1.4M
2025-04-15 18.40 18.51 18.19 18.39 1.9M
2025-04-14 18.32 18.58 18.24 18.56 1.0M
2025-04-11 17.92 18.30 17.78 18.28 1.2M
2025-04-10 17.54 17.69 17.33 17.66 1.4M
2025-04-09 16.60 17.61 16.53 17.46 1.7M
2025-04-08 17.62 17.62 16.78 16.82 2.2M
2025-04-07 17.14 17.82 17.08 17.11 1.5M
2025-04-04 17.87 18.04 17.60 17.66 1.3M
2025-04-03 18.61 18.95 18.58 18.69 1.3M
2025-04-02 18.03 18.16 17.80 17.92 1.0M
2025-04-01 17.73 18.01 17.66 18.00 1.3M
2025-03-31 17.81 17.96 17.63 17.86 0.9M
2025-03-28 17.95 18.07 17.76 17.98 1.1M
2025-03-27 17.82 18.16 17.74 18.04 1.9M
2025-03-26 17.78 17.83 17.66 17.75 1.5M
2025-03-25 17.69 18.13 17.56 17.86 1.3M
2025-03-24 17.36 17.52 17.13 17.22 1.3M
2025-03-21 17.61 17.76 17.45 17.66 1.8M
2025-03-20 18.07 18.11 17.85 17.97 1.2M
2025-03-19 17.72 18.22 17.72 18.05 1.3M
2025-03-18 17.63 17.75 17.42 17.59 0.8M
2025-03-17 17.27 17.70 17.26 17.64 0.8M
2025-03-14 16.97 17.31 16.85 17.20 0.7M
2025-03-13 16.15 16.85 16.11 16.80 0.8M
2025-03-12 16.48 16.68 16.38 16.47 0.5M
2025-03-11 16.44 16.53 16.24 16.45 0.5M
2025-03-10 16.39 16.78 16.38 16.39 1.2M
2025-03-07 16.34 16.67 16.28 16.62 0.5M
2025-03-06 16.34 16.51 16.23 16.25 0.9M
2025-03-05 15.91 16.38 15.90 16.29 0.9M
2025-03-04 16.14 16.14 15.70 15.99 1.0M
2025-03-03 16.21 16.42 16.13 16.19 0.4M
2025-02-28 16.29 16.39 15.96 16.11 1.1M
2025-02-27 16.52 16.57 16.36 16.39 0.4M
2025-02-26 16.62 16.74 16.48 16.54 0.7M
2025-02-25 16.86 17.07 16.85 16.92 0.7M
2025-02-24 17.15 17.20 16.73 16.76 0.6M
2025-02-21 17.29 17.33 16.98 17.14 0.6M
2025-02-20 17.29 17.32 17.08 17.17 1.2M
2025-02-19 17.40 17.48 17.15 17.21 1.0M
2025-02-18 17.61 17.66 17.43 17.52 1.3M
2025-02-14 17.34 17.82 17.30 17.74 0.9M
2025-02-13 16.80 17.14 16.79 17.10 0.6M
2025-02-12 16.77 16.93 16.70 16.80 1.1M
2025-02-11 17.07 17.07 16.80 16.99 1.0M
2025-02-10 16.71 16.81 16.58 16.75 0.6M
2025-02-07 16.95 16.98 16.51 16.53 1.0M
2025-02-06 16.87 16.96 16.76 16.90 0.9M
2025-02-05 16.72 16.87 16.66 16.79 0.7M
2025-02-04 16.64 16.92 16.53 16.84 1.1M
2025-02-03 16.16 16.52 16.09 16.45 1.0M
2025-01-31 16.42 16.45 16.15 16.18 0.8M
2025-01-30 16.02 16.44 16.02 16.22 0.8M
2025-01-29 16.04 16.07 15.86 15.89 0.7M
2025-01-28 16.12 16.22 16.05 16.14 0.6M
2025-01-27 15.98 16.23 15.77 16.22 0.8M
2025-01-24 15.79 15.92 15.62 15.67 0.5M
2025-01-23 15.79 15.90 15.62 15.68 0.5M
2025-01-22 15.83 15.94 15.75 15.79 0.8M
2025-01-21 15.79 15.80 15.62 15.74 1.1M
2025-01-17 15.07 15.46 15.07 15.28 1.1M
2025-01-16 15.13 15.26 14.91 15.01 0.8M
2025-01-15 15.07 15.43 14.91 15.34 1.1M
2025-01-14 14.54 14.64 14.46 14.54 0.6M
2025-01-13 14.44 14.52 14.39 14.45 0.5M
2025-01-10 14.36 14.46 14.25 14.32 0.5M
2025-01-08 14.39 14.47 14.29 14.36 0.5M
2025-01-07 14.62 14.72 14.53 14.58 0.7M
2025-01-06 14.40 14.50 14.29 14.42 0.5M
2025-01-03 14.35 14.37 14.04 14.09 0.6M
2025-01-02 14.17 14.47 14.14 14.40 0.5M