Companhia de Saneamento Basico do Estado de Sao Paulo SABESP

SBSP3
🏛️ 巴西 →
132.17
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
10:05 132.31 132.59 132.05 132.14 137.9K
10:10 132.08 132.08 131.55 131.65 25.0K
10:15 131.66 131.71 131.27 131.32 8.5K
10:20 131.32 131.38 131.19 131.35 8.4K
10:25 131.38 131.38 131.09 131.09 9.7K
10:30 131.05 131.08 130.54 130.55 17.4K
10:35 130.57 130.80 130.55 130.76 10.4K
10:40 130.77 130.77 130.36 130.40 22.3K
10:45 130.40 130.58 130.37 130.49 6.2K
10:50 130.44 130.44 130.29 130.33 9.8K
10:55 130.35 130.51 130.32 130.44 10.7K
11:00 130.41 130.65 130.37 130.44 16.9K
11:05 130.49 130.71 130.36 130.71 13.6K
11:10 130.71 130.98 130.71 130.89 39.6K
11:15 130.92 130.92 130.60 130.66 37.4K
11:20 130.66 130.91 130.63 130.91 15.3K
11:25 130.94 131.10 130.94 131.04 17.3K
11:30 131.01 131.07 130.69 130.76 21.3K
11:35 130.76 130.89 130.74 130.89 11.4K
11:40 130.89 131.09 130.89 130.94 40.4K
11:45 130.88 130.95 130.75 130.82 25.5K
11:50 130.81 130.89 130.78 130.78 8.1K
11:55 130.69 130.70 130.46 130.46 8.6K
12:00 130.45 130.54 130.38 130.54 10.8K
12:05 130.54 130.55 130.44 130.52 6.8K
12:10 130.50 130.59 130.50 130.55 7.9K
12:15 130.56 130.56 130.49 130.51 6.4K
12:20 130.52 130.58 130.51 130.58 4.6K
12:25 130.58 130.58 130.45 130.45 8.3K
12:30 130.46 130.59 130.46 130.55 5.9K
12:35 130.55 130.75 130.55 130.72 15.0K
12:40 130.73 130.83 130.70 130.70 8.8K
12:45 130.72 130.88 130.69 130.84 33.9K
12:50 130.81 130.81 130.64 130.71 10.2K
12:55 130.77 130.77 130.69 130.71 4.7K
13:00 130.71 130.71 130.52 130.52 6.7K
13:05 130.52 130.55 130.46 130.55 6.7K
13:10 130.53 130.53 130.46 130.51 4.3K
13:15 130.46 130.70 130.46 130.69 7.4K
13:20 130.68 130.77 130.68 130.75 9.0K
13:25 130.76 130.94 130.76 130.92 15.2K
13:30 130.90 130.95 130.88 130.95 6.9K
13:35 130.93 130.95 130.81 130.81 7.8K
13:40 130.80 130.88 130.75 130.79 14.2K
13:45 130.80 131.05 130.80 131.01 56.5K
13:50 131.00 131.05 131.00 131.05 17.8K
13:55 131.02 131.04 131.00 131.00 4.6K
14:00 131.00 131.11 131.00 131.11 12.1K
14:05 131.11 131.11 131.03 131.09 7.4K
14:10 131.11 131.24 131.11 131.18 10.1K
14:15 131.10 131.15 130.72 130.72 40.5K
14:20 130.70 130.90 130.70 130.80 28.3K
14:25 130.80 130.86 130.70 130.75 34.5K
14:30 130.73 130.76 130.70 130.73 7.2K
14:35 130.73 130.74 130.57 130.68 13.5K
14:40 130.70 130.73 130.68 130.72 9.0K
14:45 130.68 130.75 130.66 130.70 11.9K
14:50 130.71 130.93 130.71 130.89 16.4K
14:55 130.89 130.90 130.81 130.81 7.7K
15:00 130.83 130.86 130.74 130.83 9.1K
15:05 130.85 130.86 130.81 130.84 6.2K
15:10 130.84 130.92 130.80 130.89 11.8K
15:15 130.87 130.92 130.65 130.71 26.4K
15:20 130.71 130.74 130.66 130.67 9.1K
15:25 130.68 130.72 130.65 130.68 10.5K
15:30 130.68 130.72 130.61 130.62 9.9K
15:35 130.61 130.69 130.59 130.62 19.2K
15:40 130.65 130.73 130.53 130.60 33.3K
15:45 130.59 130.66 130.58 130.65 10.2K
15:50 130.65 130.70 130.63 130.68 18.9K
15:55 130.70 130.71 130.68 130.69 16.2K
16:00 130.70 130.75 130.65 130.75 16.1K
16:05 130.74 130.74 130.63 130.64 15.3K
16:10 130.64 130.65 130.56 130.58 11.8K
16:15 130.58 130.68 130.57 130.64 20.2K
16:20 130.64 130.65 130.56 130.59 32.5K
16:25 130.59 130.79 130.52 130.79 70.8K
16:30 130.74 130.81 130.68 130.76 22.1K
16:35 130.76 130.80 130.63 130.72 35.5K
16:40 130.71 130.83 130.63 130.73 41.0K
16:45 130.72 130.73 130.67 130.71 25.2K
16:50 130.70 131.21 130.70 131.04 79.5K
16:55 131.04 131.12 131.04 131.12 511.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 130.90 132.39 130.76 132.17 2.5M
2025-09-29 127.73 130.47 127.73 130.47 3.1M
2025-09-26 130.00 130.18 127.92 128.39 2.2M
2025-09-25 130.56 131.09 129.05 129.25 2.7M
2025-09-24 132.63 132.66 130.25 131.04 1.6M
2025-09-23 129.79 131.87 129.58 131.84 2.1M
2025-09-22 131.13 131.56 128.00 129.48 3.0M
2025-09-19 129.81 132.56 129.57 131.47 4.7M
2025-09-18 127.26 130.45 126.95 129.37 11.8M
2025-09-17 126.50 127.83 126.06 127.18 4.4M
2025-09-16 127.50 128.00 125.40 126.50 2.1M
2025-09-15 126.55 127.70 126.11 127.06 1.9M
2025-09-12 124.90 125.82 123.57 125.43 1.8M
2025-09-11 125.17 127.20 124.87 126.40 2.3M
2025-09-10 124.00 125.53 123.48 124.87 1.9M
2025-09-09 125.43 126.87 123.79 123.79 2.5M
2025-09-08 125.19 125.67 123.90 125.03 2.4M
2025-09-05 122.49 125.49 122.31 124.87 2.6M
2025-09-04 120.73 122.32 120.45 121.59 3.8M
2025-09-03 120.61 121.03 120.12 120.76 2.5M
2025-09-02 120.99 122.00 120.11 120.73 2.6M
2025-09-01 121.27 122.65 120.77 121.61 1.6M
2025-08-29 122.70 123.42 121.67 122.49 5.1M
2025-08-28 121.88 122.82 120.51 121.13 2.2M
2025-08-27 118.10 120.19 117.55 120.09 2.0M
2025-08-26 119.27 119.34 115.53 117.04 2.9M
2025-08-25 119.99 120.78 119.38 119.38 1.4M
2025-08-22 116.91 119.44 116.26 118.93 2.1M
2025-08-21 115.60 117.91 115.39 116.59 1.8M
2025-08-20 115.63 116.09 114.62 115.58 1.9M
2025-08-19 116.00 117.26 114.90 115.23 2.7M
2025-08-18 116.68 119.76 116.41 119.43 1.9M
2025-08-15 117.77 118.30 116.06 116.45 2.2M
2025-08-14 118.26 121.20 117.61 117.74 2.7M
2025-08-13 122.39 123.37 119.80 119.80 4.9M
2025-08-12 116.26 123.66 116.00 122.74 9.0M
2025-08-11 111.05 111.19 109.07 110.97 2.4M
2025-08-08 112.00 112.98 111.00 111.59 3.2M
2025-08-07 110.01 112.25 108.95 111.49 3.7M
2025-08-06 108.41 109.50 107.57 109.38 2.7M
2025-08-05 107.96 109.20 107.03 107.60 3.5M
2025-08-04 110.00 110.37 107.58 108.58 1.3M
2025-08-01 109.71 111.30 108.14 108.87 4.0M
2025-07-31 107.76 108.57 106.55 108.31 2.3M
2025-07-30 106.92 109.99 106.40 108.96 3.0M
2025-07-29 107.69 108.27 106.30 106.91 1.5M
2025-07-28 107.10 107.91 105.80 106.94 2.7M
2025-07-25 110.06 110.18 107.18 107.45 1.9M
2025-07-24 109.45 109.88 108.78 108.97 1.9M
2025-07-23 110.15 111.40 108.76 110.94 2.6M
2025-07-22 111.36 112.17 109.66 110.09 2.5M
2025-07-21 110.80 111.47 110.15 111.21 1.6M
2025-07-18 111.27 112.80 110.36 110.68 3.7M
2025-07-17 112.05 112.57 111.37 112.49 3.3M
2025-07-16 111.32 112.94 110.95 112.38 2.0M
2025-07-15 111.92 112.29 110.35 111.66 2.2M
2025-07-14 111.32 111.94 110.90 111.37 2.8M
2025-07-11 111.33 112.64 110.79 111.63 1.6M
2025-07-10 112.51 112.51 110.01 112.01 4.2M
2025-07-09 114.51 115.05 113.05 113.50 2.0M
2025-07-08 114.50 114.65 113.21 114.34 3.1M
2025-07-07 117.30 118.17 115.35 115.70 1.9M
2025-07-04 117.53 118.06 116.70 117.82 0.8M
2025-07-03 115.70 118.49 115.70 117.35 1.9M
2025-07-02 120.79 120.79 115.00 115.22 4.7M
2025-07-01 119.65 121.30 119.28 120.54 2.4M
2025-06-30 114.51 119.83 114.27 119.13 3.4M
2025-06-27 114.70 115.42 114.45 115.05 1.6M
2025-06-26 114.41 115.25 113.46 115.16 1.7M
2025-06-25 113.66 114.73 113.15 113.68 1.8M
2025-06-24 114.40 116.04 113.50 114.91 2.2M
2025-06-23 115.35 115.39 113.29 114.03 2.3M
2025-06-20 116.26 116.26 114.73 115.65 3.8M
2025-06-18 116.69 117.47 115.94 115.95 1.9M
2025-06-17 115.28 116.79 114.72 116.79 3.9M
2025-06-16 116.57 116.69 115.58 115.63 3.4M
2025-06-13 114.20 115.99 114.18 115.11 2.4M
2025-06-12 114.68 116.00 113.93 115.84 2.9M
2025-06-11 114.55 116.39 114.16 115.40 2.4M
2025-06-10 114.15 116.01 113.77 115.05 3.4M
2025-06-09 114.21 115.44 111.98 113.12 2.6M
2025-06-06 115.09 115.56 113.87 114.96 1.9M
2025-06-05 115.11 115.52 113.67 115.06 1.9M
2025-06-04 116.25 116.90 113.94 114.57 2.4M
2025-06-03 115.75 116.53 114.64 116.08 2.3M
2025-06-02 117.39 118.45 115.18 115.55 1.5M
2025-05-30 119.65 119.65 116.26 117.38 5.5M
2025-05-29 117.27 119.80 117.27 119.00 2.9M
2025-05-28 119.03 119.27 117.27 117.27 2.3M
2025-05-27 120.05 120.84 118.45 118.94 1.9M
2025-05-26 117.30 119.30 117.11 118.47 1.1M
2025-05-23 115.01 117.22 113.56 117.06 1.9M
2025-05-22 118.00 118.08 115.84 115.97 3.1M
2025-05-21 119.33 119.72 117.70 118.18 4.1M
2025-05-20 116.86 119.70 116.26 119.32 4.0M
2025-05-19 116.14 117.14 115.82 116.62 1.3M
2025-05-16 115.54 116.32 114.65 116.30 3.2M
2025-05-15 114.95 116.00 114.42 116.00 2.0M
2025-05-14 113.50 115.27 113.37 114.11 3.4M
2025-05-13 114.00 115.01 110.42 114.12 6.0M
2025-05-12 117.00 117.08 112.59 113.51 5.1M
2025-05-09 116.49 118.57 116.04 116.93 4.8M
2025-05-08 118.00 118.76 115.99 116.21 7.5M
2025-05-07 115.00 116.24 113.74 115.55 4.9M
2025-05-06 113.50 115.08 113.33 114.72 6.3M
2025-05-05 114.26 114.26 112.48 113.41 3.2M
2025-05-02 113.52 114.13 112.69 114.00 3.4M
2025-04-30 111.59 114.24 111.50 113.89 7.8M
2025-04-29 112.14 112.67 110.74 111.19 4.7M
2025-04-28 111.27 112.09 110.83 111.65 4.0M
2025-04-25 111.27 111.94 110.79 111.63 4.0M
2025-04-24 109.54 111.58 109.24 111.21 4.0M
2025-04-23 106.91 109.36 106.48 108.95 4.8M
2025-04-22 107.94 110.29 107.77 109.99 3.9M
2025-04-17 106.86 109.25 106.71 109.01 2.2M
2025-04-16 108.03 108.29 106.40 107.30 3.5M
2025-04-15 107.99 108.78 107.32 108.43 3.0M
2025-04-14 108.35 108.95 106.88 108.40 2.8M
2025-04-11 105.50 107.59 105.12 107.02 3.7M
2025-04-10 103.28 105.00 102.74 105.00 5.1M
2025-04-09 101.17 104.00 99.91 103.02 3.8M
2025-04-08 102.11 103.70 101.00 101.59 2.6M
2025-04-07 103.18 104.00 101.02 101.85 2.8M
2025-04-04 105.00 105.28 102.43 103.40 3.7M
2025-04-03 102.23 106.39 101.90 105.55 3.4M
2025-04-02 102.35 103.10 101.65 102.21 2.4M
2025-04-01 101.24 102.50 100.59 102.35 3.0M
2025-03-31 102.33 103.08 101.13 102.00 2.8M
2025-03-28 104.00 104.42 102.51 102.98 1.9M
2025-03-27 102.90 104.49 102.36 104.01 4.4M
2025-03-26 102.58 102.60 101.40 101.58 2.4M
2025-03-25 100.40 103.50 100.21 102.10 5.2M
2025-03-24 101.80 101.80 98.62 98.80 4.9M
2025-03-21 102.34 102.34 100.01 101.35 5.5M
2025-03-20 102.63 103.07 101.44 101.93 6.6M
2025-03-19 100.99 103.25 100.03 102.65 8.5M
2025-03-18 100.60 100.81 99.46 100.27 2.7M
2025-03-17 99.79 100.80 98.76 100.60 5.0M
2025-03-14 98.83 99.38 97.00 99.30 3.9M
2025-03-13 96.33 98.00 94.12 97.79 3.6M
2025-03-12 95.92 97.24 95.29 95.77 2.5M
2025-03-11 96.47 96.80 94.96 95.94 3.1M
2025-03-10 95.58 97.38 95.34 96.84 3.4M
2025-03-07 93.20 96.82 92.95 96.19 3.3M
2025-03-06 94.69 95.32 93.60 94.16 3.1M
2025-03-05 94.80 95.12 93.19 94.11 2.6M
2025-02-28 95.55 96.34 94.37 94.98 4.5M
2025-02-27 96.59 97.10 95.57 95.82 2.1M
2025-02-26 98.54 98.70 95.83 96.30 2.3M
2025-02-25 97.79 99.16 96.94 97.90 3.4M
2025-02-24 99.30 99.30 96.76 97.03 1.9M
2025-02-21 98.98 99.42 97.45 98.55 1.4M
2025-02-20 98.55 99.47 97.62 98.64 2.0M
2025-02-19 99.38 99.87 98.41 99.02 2.0M
2025-02-18 100.93 101.25 99.38 100.05 2.5M
2025-02-17 101.60 101.90 100.32 100.69 2.1M
2025-02-14 99.00 101.60 98.79 101.60 3.0M
2025-02-13 96.46 98.99 96.46 98.82 2.2M
2025-02-12 96.70 97.86 96.06 97.06 3.5M
2025-02-11 97.49 98.58 97.17 98.05 2.6M
2025-02-10 97.43 97.69 96.34 97.16 2.2M
2025-02-07 97.51 98.58 95.87 96.51 2.2M
2025-02-06 97.41 98.09 96.75 97.77 2.4M
2025-02-05 97.20 97.95 96.59 97.84 2.9M
2025-02-04 96.01 97.59 95.65 97.59 3.2M
2025-02-03 93.99 96.19 93.93 96.19 2.4M
2025-01-31 96.14 96.14 94.31 94.57 2.5M
2025-01-30 92.85 96.48 92.85 95.63 3.1M
2025-01-29 95.29 95.50 92.82 92.87 2.6M
2025-01-28 95.55 95.69 94.17 94.57 2.2M
2025-01-27 93.45 95.77 92.75 95.55 2.4M
2025-01-24 92.07 93.47 92.07 92.80 1.1M
2025-01-23 94.70 94.86 92.62 93.00 1.7M
2025-01-22 95.20 95.29 93.55 94.00 2.7M
2025-01-21 93.42 95.60 93.11 94.51 3.1M
2025-01-20 92.58 94.69 92.23 93.55 2.4M
2025-01-17 91.20 93.55 90.62 93.00 4.7M
2025-01-16 92.62 92.64 90.21 91.04 2.6M
2025-01-15 89.75 92.90 88.84 92.70 6.4M
2025-01-14 87.65 89.50 86.69 88.29 5.4M
2025-01-13 87.35 88.36 87.35 88.16 2.3M
2025-01-10 88.00 88.43 86.90 87.59 3.1M
2025-01-09 87.12 88.38 87.03 87.93 1.3M
2025-01-08 88.31 88.81 87.03 87.10 3.3M
2025-01-07 88.74 89.24 88.18 89.24 3.1M
2025-01-06 87.89 88.95 87.17 88.07 2.4M
2025-01-03 88.43 88.83 86.40 86.91 3.0M
2025-01-02 88.25 89.07 87.43 88.47 3.0M