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
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
2021-12-30 39.08 39.52 38.80 39.36 2.0M
2021-12-29 39.27 39.27 38.74 39.04 1.2M
2021-12-28 39.27 39.27 38.75 39.23 0.7M
2021-12-27 39.27 39.58 38.91 39.24 1.9M
2021-12-23 39.16 39.46 38.85 39.08 2.1M
2021-12-22 39.27 39.45 38.76 39.33 1.9M
2021-12-21 38.83 39.23 38.33 39.19 2.0M
2021-12-20 38.35 39.23 38.20 38.77 1.8M
2021-12-17 38.36 39.94 38.29 39.16 7.3M
2021-12-16 38.81 39.06 38.33 38.78 2.1M
2021-12-15 38.21 39.08 37.57 38.81 2.9M
2021-12-14 38.77 39.11 38.12 38.15 2.9M
2021-12-13 37.73 38.79 37.46 38.40 3.8M
2021-12-10 37.91 38.30 37.59 37.84 2.2M
2021-12-09 37.53 37.98 37.15 37.51 2.5M
2021-12-08 37.28 38.16 37.20 37.77 2.6M
2021-12-07 37.44 37.51 36.80 37.22 2.9M
2021-12-06 36.73 37.75 36.68 37.04 2.9M
2021-12-03 35.98 36.91 35.98 36.56 2.9M
2021-12-02 33.72 35.97 33.53 35.95 4.3M
2021-12-01 32.97 33.67 32.53 33.27 2.6M
2021-11-30 33.46 33.51 32.50 32.99 4.6M
2021-11-29 33.63 33.81 33.24 33.60 1.5M
2021-11-26 33.76 33.93 33.17 33.46 1.9M
2021-11-25 33.69 34.48 33.53 34.24 0.9M
2021-11-24 33.20 33.77 33.06 33.52 1.6M
2021-11-23 33.48 33.71 32.88 33.71 2.0M
2021-11-22 33.92 34.37 33.47 33.54 2.6M
2021-11-19 33.79 34.49 33.78 34.26 1.3M
2021-11-18 34.27 34.46 33.55 33.73 3.5M
2021-11-17 34.72 34.91 33.63 33.99 1.9M
2021-11-16 35.23 35.41 34.19 34.57 2.9M
2021-11-12 36.08 36.49 34.96 35.32 1.5M
2021-11-11 36.28 36.79 36.00 36.18 1.4M
2021-11-10 35.49 36.39 35.35 35.92 2.1M
2021-11-09 34.91 36.04 34.87 35.48 1.6M
2021-11-08 35.10 35.74 34.59 34.91 2.9M
2021-11-05 35.27 35.98 35.17 35.43 1.4M
2021-11-04 35.75 35.88 34.69 35.07 1.9M
2021-11-03 34.61 36.11 34.60 35.86 2.7M
2021-11-01 34.90 35.45 34.56 35.00 1.5M
2021-10-29 35.53 35.88 34.48 34.48 1.9M
2021-10-28 35.28 36.05 35.19 35.39 2.3M
2021-10-27 34.89 36.38 34.89 35.54 2.5M
2021-10-26 34.93 35.29 34.31 34.84 2.9M
2021-10-25 34.97 35.87 34.89 35.41 2.6M
2021-10-22 34.84 35.47 33.70 34.95 4.6M
2021-10-21 36.83 36.83 35.20 35.76 3.2M
2021-10-20 37.39 38.04 36.89 37.01 1.4M
2021-10-19 37.64 38.02 36.85 37.25 2.0M
2021-10-18 37.94 38.58 37.52 38.07 2.2M
2021-10-15 38.41 38.59 37.96 38.25 1.1M
2021-10-14 38.11 38.42 37.62 38.40 1.3M
2021-10-13 37.38 38.30 36.92 38.09 2.4M
2021-10-11 36.42 37.75 36.35 37.21 1.8M
2021-10-08 37.10 37.62 36.91 37.10 1.9M
2021-10-07 36.06 36.98 36.03 36.58 2.2M
2021-10-06 35.74 36.10 34.90 35.95 3.0M
2021-10-05 36.64 36.74 35.77 36.09 2.1M
2021-10-04 37.52 37.53 36.30 36.62 2.1M
2021-10-01 38.01 38.01 36.81 37.50 3.3M
2021-09-30 38.79 39.62 37.59 37.79 9.2M
2021-09-29 36.92 38.12 36.65 37.50 3.5M
2021-09-28 37.08 37.54 36.79 36.92 2.4M
2021-09-27 36.75 37.79 36.51 37.38 3.2M
2021-09-24 36.20 37.33 35.76 37.12 3.2M
2021-09-23 36.44 36.82 36.20 36.51 2.0M
2021-09-22 35.50 36.86 35.20 36.35 2.8M
2021-09-21 35.26 36.01 34.92 35.36 2.3M
2021-09-20 34.48 35.18 34.05 35.18 2.0M
2021-09-17 34.32 34.70 34.06 34.55 5.4M
2021-09-16 34.03 35.00 33.82 34.39 3.8M
2021-09-15 34.47 34.70 33.69 34.22 1.7M
2021-09-14 34.21 34.92 34.03 34.38 2.1M
2021-09-13 33.74 34.52 33.41 34.24 2.2M
2021-09-10 33.58 34.34 32.98 33.30 2.3M
2021-09-09 32.82 33.87 32.57 33.58 3.6M
2021-09-08 34.82 34.89 32.96 32.96 4.9M
2021-09-06 34.83 35.32 34.68 34.88 1.2M
2021-09-03 35.78 35.79 34.65 34.88 6.4M
2021-09-02 35.50 36.05 35.01 35.75 2.8M
2021-09-01 35.20 36.15 35.05 35.72 2.5M
2021-08-31 35.94 35.99 34.66 35.39 5.9M
2021-08-30 35.97 36.08 35.56 35.91 1.4M
2021-08-27 35.39 36.51 35.26 36.27 4.4M
2021-08-26 35.32 36.19 35.13 35.28 3.2M
2021-08-25 35.54 35.55 34.76 35.47 2.1M
2021-08-24 35.61 35.92 34.99 35.56 2.8M
2021-08-23 35.55 35.67 33.94 35.43 6.8M
2021-08-20 31.89 37.08 31.89 35.81 15.4M
2021-08-19 30.89 32.47 30.61 32.30 6.6M
2021-08-18 32.19 32.21 31.00 31.05 5.5M
2021-08-17 32.82 33.23 31.89 32.18 3.1M
2021-08-16 32.73 33.46 32.71 33.29 2.2M
2021-08-13 33.74 33.79 32.51 32.91 3.4M
2021-08-12 34.23 34.23 33.60 33.75 1.6M
2021-08-11 34.17 34.44 33.84 34.22 2.6M
2021-08-10 34.92 35.04 33.93 34.11 2.3M
2021-08-09 34.73 35.56 34.52 34.92 1.8M
2021-08-06 33.88 34.98 33.71 34.80 3.0M
2021-08-05 34.93 35.01 33.83 33.96 2.4M
2021-08-04 34.88 35.27 34.42 34.66 1.7M
2021-08-03 35.17 35.40 34.34 35.14 1.8M
2021-08-02 35.10 35.70 34.67 35.09 2.6M
2021-07-30 34.85 35.24 34.56 34.74 2.0M
2021-07-29 35.31 35.89 34.74 35.02 1.6M
2021-07-28 34.91 35.51 34.68 35.41 2.3M
2021-07-27 34.57 34.94 34.33 34.74 1.4M
2021-07-26 35.08 35.17 34.53 34.67 1.3M
2021-07-23 35.46 35.64 34.81 35.01 1.6M
2021-07-22 34.83 35.68 34.77 35.53 2.3M
2021-07-21 35.39 35.45 34.66 34.88 1.7M
2021-07-20 35.24 35.76 34.95 35.39 1.5M
2021-07-19 36.03 36.03 34.83 35.18 3.5M
2021-07-16 35.69 37.06 35.65 36.32 4.6M
2021-07-15 36.18 36.44 35.44 35.56 2.4M
2021-07-14 35.76 36.50 35.35 36.29 2.9M
2021-07-13 35.32 35.77 35.12 35.45 2.0M
2021-07-12 34.74 35.74 34.69 35.65 3.4M
2021-07-08 34.91 35.33 34.60 34.73 2.2M
2021-07-07 35.11 35.48 34.50 35.48 2.6M
2021-07-06 35.48 35.59 34.74 34.91 2.6M
2021-07-05 35.76 36.06 35.48 35.60 0.8M
2021-07-02 35.47 35.92 35.07 35.79 2.5M
2021-07-01 35.80 36.20 35.27 35.37 2.3M
2021-06-30 35.92 36.21 35.30 35.84 4.0M
2021-06-29 36.95 37.13 35.90 36.18 3.2M
2021-06-28 37.02 37.21 36.74 37.21 1.5M
2021-06-25 37.17 37.98 36.58 37.02 3.3M
2021-06-24 37.11 37.21 36.77 37.12 1.5M
2021-06-23 36.98 37.47 36.79 36.83 1.6M
2021-06-22 37.39 37.43 36.83 37.17 2.0M
2021-06-21 37.52 37.69 36.77 37.40 1.8M
2021-06-18 37.65 37.98 37.12 37.38 3.7M
2021-06-17 37.91 38.37 37.31 37.65 2.0M
2021-06-16 38.21 38.67 37.83 37.99 3.6M
2021-06-15 38.55 38.68 37.96 38.30 1.6M
2021-06-14 38.62 39.07 38.26 38.54 1.8M
2021-06-11 39.05 39.32 37.78 38.51 5.7M
2021-06-10 37.44 37.69 37.24 37.51 1.8M
2021-06-09 37.61 37.78 37.20 37.31 2.0M
2021-06-08 37.91 38.13 37.19 37.61 4.2M
2021-06-07 37.97 38.54 37.86 38.00 1.9M
2021-06-04 38.29 38.49 37.81 38.23 3.3M
2021-06-02 38.01 38.44 37.63 38.43 4.1M
2021-06-01 38.30 38.72 37.82 38.01 5.5M
2021-05-31 39.20 39.23 37.79 38.33 4.2M
2021-05-28 40.98 41.16 39.00 39.15 5.4M
2021-05-27 41.02 41.35 40.21 41.10 3.4M
2021-05-26 41.58 42.11 40.79 40.93 1.7M
2021-05-25 41.33 41.72 41.14 41.24 1.4M
2021-05-24 40.87 41.48 40.68 41.34 1.2M
2021-05-21 40.76 41.00 40.35 40.71 1.2M
2021-05-20 40.87 41.18 40.28 40.71 2.2M
2021-05-19 40.41 41.36 40.41 40.80 1.9M
2021-05-18 40.87 41.30 40.29 40.93 1.3M
2021-05-17 41.15 41.69 40.32 40.86 2.0M
2021-05-14 40.99 41.54 40.67 41.39 4.2M
2021-05-13 39.40 40.74 39.37 40.38 3.0M
2021-05-12 40.21 40.35 39.19 39.22 2.4M
2021-05-11 40.20 41.24 40.17 40.58 2.7M
2021-05-10 41.09 41.16 40.26 40.68 1.9M
2021-05-07 40.32 41.07 40.01 41.04 2.8M
2021-05-06 39.25 40.40 39.12 40.15 5.1M
2021-05-05 38.18 38.46 37.73 38.27 2.3M
2021-05-04 39.24 39.26 37.82 37.95 3.8M
2021-05-03 41.11 41.31 39.18 39.19 8.4M
2021-04-30 41.28 42.52 40.30 41.91 7.2M
2021-04-29 40.00 41.93 39.81 41.54 5.3M
2021-04-28 39.54 40.01 39.35 39.80 1.5M
2021-04-27 40.50 40.65 39.60 39.63 1.5M
2021-04-26 41.38 41.79 40.30 40.67 1.5M
2021-04-23 41.52 42.02 41.19 41.38 1.5M
2021-04-22 41.07 42.02 40.84 41.51 3.1M
2021-04-20 40.58 41.68 39.63 41.05 3.1M
2021-04-19 41.62 42.02 40.37 40.51 3.2M
2021-04-16 41.30 42.00 40.71 41.72 4.1M
2021-04-15 40.62 41.27 40.59 41.26 2.0M
2021-04-14 41.30 41.53 40.33 40.62 4.1M
2021-04-13 41.40 41.63 40.84 41.35 2.5M
2021-04-12 41.68 42.10 41.11 41.70 2.5M
2021-04-09 41.25 42.60 41.02 41.71 5.1M
2021-04-08 40.12 40.86 39.92 40.62 2.4M
2021-04-07 40.42 40.64 39.80 40.16 2.7M
2021-04-06 40.63 40.96 39.90 40.53 2.1M
2021-04-05 39.80 40.74 39.67 40.56 2.3M
2021-04-01 39.98 40.36 39.52 39.79 1.5M
2021-03-31 39.94 40.50 39.37 39.99 2.8M
2021-03-30 39.58 40.25 39.53 39.94 2.6M
2021-03-29 39.44 40.06 39.34 39.69 3.7M
2021-03-26 39.95 40.31 39.10 39.67 4.1M
2021-03-25 38.99 39.87 38.47 39.66 4.8M
2021-03-24 40.31 40.66 39.18 39.41 8.2M
2021-03-23 40.70 41.46 40.22 40.47 3.2M
2021-03-22 41.57 41.57 40.44 41.14 3.0M
2021-03-19 41.06 41.85 40.76 41.58 4.6M
2021-03-18 39.82 41.51 39.79 40.96 6.8M
2021-03-17 37.78 40.48 37.51 40.31 6.7M
2021-03-16 38.32 38.92 37.81 38.10 2.0M
2021-03-15 37.63 39.51 37.61 38.41 7.1M
2021-03-12 37.65 38.29 36.93 37.51 4.0M
2021-03-11 36.39 38.03 36.30 37.66 3.5M
2021-03-10 35.62 36.45 35.09 36.20 3.3M
2021-03-09 36.14 36.38 35.16 35.42 2.9M
2021-03-08 35.67 37.82 35.53 36.12 10.1M
2021-03-05 37.17 37.26 36.12 36.40 3.8M
2021-03-04 35.95 37.90 35.75 37.16 6.5M
2021-03-03 34.95 36.12 34.08 35.89 5.5M
2021-03-02 33.99 35.56 33.12 35.22 6.6M
2021-03-01 36.11 36.13 34.27 34.39 6.4M
2021-02-26 37.06 37.19 35.72 35.72 6.2M
2021-02-25 37.28 37.85 36.65 36.82 3.9M
2021-02-24 37.19 38.38 37.07 37.24 6.7M
2021-02-23 36.78 37.55 36.12 36.86 3.5M
2021-02-22 36.88 37.10 35.75 36.47 8.7M
2021-02-19 38.81 39.11 37.81 38.09 6.2M
2021-02-18 39.90 40.08 38.68 38.71 7.0M
2021-02-17 40.99 41.55 40.01 40.03 4.2M
2021-02-12 40.87 41.11 40.36 40.45 3.0M
2021-02-11 40.16 40.95 39.97 40.90 3.9M
2021-02-10 41.39 41.59 39.83 39.99 6.9M
2021-02-09 40.53 42.22 40.41 41.31 18.0M
2021-02-08 39.31 39.45 38.39 38.57 4.0M
2021-02-05 39.42 39.84 38.76 39.26 4.1M
2021-02-04 40.66 40.66 39.14 39.26 5.5M
2021-02-03 41.13 41.32 40.20 40.50 2.8M
2021-02-02 40.77 41.46 40.59 41.00 2.4M
2021-02-01 40.15 40.65 39.52 40.35 2.3M
2021-01-29 40.13 41.07 39.60 39.67 3.5M
2021-01-28 39.59 40.94 39.42 40.63 3.8M
2021-01-27 39.26 40.11 39.10 39.73 3.8M
2021-01-26 39.75 40.29 39.12 39.40 3.7M
2021-01-22 38.98 40.07 38.34 39.77 3.8M
2021-01-21 39.57 39.68 38.76 39.07 3.2M
2021-01-20 40.57 40.59 39.51 39.51 4.0M
2021-01-19 40.80 40.93 39.95 40.36 3.2M
2021-01-18 41.53 41.58 40.53 40.57 2.8M
2021-01-15 41.06 41.61 40.86 41.31 3.3M
2021-01-14 41.22 41.72 40.74 41.27 2.6M
2021-01-13 40.52 41.12 40.29 41.00 4.4M
2021-01-12 40.52 40.89 40.05 40.46 3.9M
2021-01-11 41.93 42.05 40.33 40.33 5.0M
2021-01-08 41.06 42.49 40.81 42.34 7.0M
2021-01-07 41.10 41.50 40.70 40.98 4.0M
2021-01-06 41.05 41.85 40.38 41.08 5.3M
2021-01-05 41.22 41.61 40.28 41.21 4.3M
2021-01-04 43.37 43.70 41.31 41.31 5.3M