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
10:00 129.80 130.46 129.66 130.44 16.2K
10:05 130.54 130.82 130.25 130.75 29.0K
10:10 130.76 131.62 130.72 131.62 52.8K
10:15 131.73 131.93 131.50 131.59 73.9K
10:20 131.67 131.99 131.50 131.85 43.9K
10:25 131.85 132.04 131.56 131.77 124.1K
10:30 131.79 132.08 131.40 131.65 111.8K
10:35 131.64 131.78 131.46 131.76 24.0K
10:40 131.76 132.36 131.76 132.26 65.6K
10:45 132.26 132.52 131.85 131.85 178.5K
10:50 131.95 131.95 131.53 131.60 194.9K
10:55 131.60 131.64 131.12 131.17 33.8K
11:00 131.24 131.25 130.42 130.48 103.0K
11:05 130.50 130.61 130.50 130.55 17.9K
11:10 130.55 130.93 130.55 130.78 102.6K
11:15 130.75 130.95 130.62 130.62 17.6K
11:20 130.63 130.64 130.08 130.34 77.2K
11:25 130.42 130.80 130.42 130.70 23.6K
11:30 130.87 130.90 130.63 130.89 34.4K
11:35 130.90 131.05 130.90 131.04 20.8K
11:40 131.00 131.00 130.78 130.92 19.9K
11:45 130.91 131.00 130.86 131.00 8.1K
11:50 131.05 131.20 131.02 131.18 34.0K
11:55 131.17 131.24 131.05 131.22 25.8K
12:00 131.20 131.26 131.08 131.11 15.3K
12:05 131.09 131.25 131.03 131.25 14.6K
12:10 131.23 131.62 131.16 131.29 30.7K
12:15 131.29 131.30 131.06 131.13 8.7K
12:20 131.19 131.29 131.13 131.27 20.1K
12:25 131.29 131.46 131.25 131.44 20.2K
12:30 131.48 131.50 131.29 131.29 25.0K
12:35 131.28 131.35 131.17 131.18 15.9K
12:40 131.18 131.28 131.18 131.26 14.5K
12:45 131.26 131.55 131.25 131.54 19.9K
12:50 131.54 131.62 131.38 131.47 36.6K
12:55 131.40 131.40 131.27 131.35 16.2K
13:00 131.39 131.47 131.12 131.12 14.0K
13:05 131.11 131.21 131.11 131.19 14.2K
13:10 131.11 131.20 131.03 131.15 16.7K
13:15 131.14 131.20 131.12 131.15 8.1K
13:20 131.12 131.12 130.90 130.95 9.8K
13:25 130.95 131.02 130.95 131.02 4.7K
13:30 131.02 131.13 130.98 131.13 14.2K
13:35 131.13 131.13 130.98 130.98 10.6K
13:40 130.98 131.04 130.95 130.99 10.0K
13:45 130.99 131.05 130.99 131.04 12.5K
13:50 131.04 131.16 131.00 131.16 15.0K
13:55 131.16 131.33 131.01 131.08 55.8K
14:00 131.08 131.11 131.00 131.01 28.3K
14:05 131.04 131.04 130.92 131.00 32.9K
14:10 131.05 131.29 131.03 131.19 12.9K
14:15 131.24 131.27 131.22 131.24 4.8K
14:20 131.22 131.25 131.19 131.20 8.0K
14:25 131.19 131.33 131.19 131.30 6.4K
14:30 131.30 131.38 131.20 131.29 18.5K
14:35 131.30 131.31 131.16 131.19 17.8K
14:40 131.22 131.38 131.21 131.35 17.4K
14:45 131.31 131.49 131.28 131.29 23.1K
14:50 131.26 131.27 131.19 131.20 8.2K
14:55 131.22 131.23 131.17 131.19 6.1K
15:00 131.19 131.24 131.17 131.24 9.3K
15:05 131.25 131.36 131.23 131.34 11.0K
15:10 131.33 131.41 131.31 131.36 10.7K
15:15 131.36 131.41 131.20 131.20 22.3K
15:20 131.19 131.19 131.13 131.17 10.0K
15:25 131.18 131.18 131.06 131.08 7.4K
15:30 131.07 131.13 131.05 131.05 12.1K
15:35 131.06 131.11 130.90 130.91 156.3K
15:40 130.98 131.00 130.92 130.95 9.8K
15:45 130.95 130.95 130.75 130.78 13.9K
15:50 130.77 130.88 130.77 130.87 7.1K
15:55 130.88 130.94 130.86 130.94 8.8K
16:00 130.94 130.94 130.89 130.92 8.7K
16:05 130.91 131.00 130.91 131.00 12.4K
16:10 130.98 131.17 130.92 131.17 24.8K
16:15 131.17 131.18 131.02 131.02 16.5K
16:20 131.05 131.13 130.99 131.04 18.5K
16:25 131.03 131.15 130.95 131.15 28.6K
16:30 131.15 131.15 130.96 130.99 33.7K
16:35 130.99 131.11 130.94 130.96 38.8K
16:40 130.95 131.12 130.84 130.84 60.5K
16:45 130.89 130.89 130.63 130.63 45.7K
16:55 131.47 131.47 131.47 131.47 2,047.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据