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
2022-12-29 55.17 55.50 53.91 54.61 3.2M
2022-12-28 54.35 55.19 53.51 54.78 2.6M
2022-12-27 55.16 55.23 53.37 53.96 1.7M
2022-12-26 54.96 55.29 54.29 54.93 0.9M
2022-12-23 53.92 56.01 53.72 55.52 2.3M
2022-12-22 54.60 55.68 53.96 54.30 6.1M
2022-12-21 53.72 54.27 52.57 53.02 3.7M
2022-12-20 52.18 54.36 51.54 53.72 4.4M
2022-12-19 50.92 52.48 50.92 52.31 2.5M
2022-12-16 52.86 53.28 50.31 51.38 14.5M
2022-12-15 52.17 53.81 51.75 52.86 3.0M
2022-12-14 51.07 52.68 50.56 52.58 7.2M
2022-12-13 52.01 53.19 51.12 51.59 6.1M
2022-12-12 53.21 53.91 51.35 52.01 5.6M
2022-12-09 53.85 54.55 52.89 53.28 3.6M
2022-12-08 54.67 54.90 52.54 53.81 5.0M
2022-12-07 53.73 55.38 53.73 54.90 3.2M
2022-12-06 56.85 57.32 53.29 54.05 8.7M
2022-12-05 57.92 58.08 56.28 56.59 2.1M
2022-12-02 57.90 58.94 56.89 58.06 2.4M
2022-12-01 57.22 58.22 56.75 57.54 2.1M
2022-11-30 57.13 57.60 56.45 57.60 7.2M
2022-11-29 57.38 57.71 56.32 57.17 3.2M
2022-11-28 57.68 58.07 56.62 57.49 3.1M
2022-11-25 57.28 58.94 56.21 57.41 4.4M
2022-11-24 56.93 58.22 56.70 57.78 3.0M
2022-11-23 56.38 56.57 55.64 56.37 3.0M
2022-11-22 56.94 57.54 55.97 56.23 5.0M
2022-11-21 53.84 56.78 53.76 56.61 7.7M
2022-11-18 53.21 53.31 52.23 52.75 4.0M
2022-11-17 53.41 53.50 51.06 52.65 7.9M
2022-11-16 55.25 55.67 53.80 54.46 5.6M
2022-11-14 54.70 55.77 53.92 55.24 3.8M
2022-11-11 53.50 55.31 52.89 54.07 6.6M
2022-11-10 54.73 54.89 52.55 52.95 5.7M
2022-11-09 55.62 56.43 54.46 55.11 3.0M
2022-11-08 55.26 56.07 54.31 55.79 3.4M
2022-11-07 56.16 56.83 55.09 55.53 4.0M
2022-11-04 57.96 58.46 56.71 56.99 2.9M
2022-11-03 56.47 57.58 56.21 57.32 2.4M
2022-11-01 57.52 58.37 56.45 57.59 5.2M
2022-10-31 58.28 58.94 55.78 57.42 12.8M
2022-10-28 55.46 57.32 54.93 56.88 6.5M
2022-10-27 54.76 56.12 54.43 55.54 5.9M
2022-10-26 54.35 55.22 53.71 54.31 4.6M
2022-10-25 55.94 56.15 55.08 55.35 3.2M
2022-10-24 55.57 56.06 54.93 55.85 3.3M
2022-10-21 53.70 56.54 53.54 56.12 6.7M
2022-10-20 54.74 54.93 53.34 54.11 3.5M
2022-10-19 53.88 54.70 53.62 54.28 2.7M
2022-10-18 54.59 54.59 52.63 53.88 3.9M
2022-10-17 52.55 54.44 52.36 53.62 5.7M
2022-10-14 53.68 53.86 51.88 52.26 6.8M
2022-10-13 54.27 54.45 52.38 53.68 11.3M
2022-10-11 55.55 56.12 54.32 54.88 5.2M
2022-10-10 55.08 55.78 54.47 55.54 3.2M
2022-10-07 54.45 55.01 53.83 54.86 8.3M
2022-10-06 55.35 55.70 54.49 54.65 4.8M
2022-10-05 55.13 56.27 54.74 55.32 4.7M
2022-10-04 55.66 56.48 54.14 55.32 9.1M
2022-10-03 54.65 57.30 52.55 55.41 26.0M
2022-09-30 44.76 47.86 44.76 47.39 10.5M
2022-09-29 43.86 44.49 42.58 44.33 5.4M
2022-09-28 42.85 44.59 42.51 44.03 7.8M
2022-09-27 42.51 42.51 41.28 41.75 8.1M
2022-09-26 43.97 44.17 41.94 42.09 5.7M
2022-09-23 44.66 45.45 43.96 44.33 4.5M
2022-09-22 45.45 45.71 44.48 45.41 3.7M
2022-09-21 45.51 45.85 44.75 45.00 4.7M
2022-09-20 46.10 46.48 44.95 45.75 3.4M
2022-09-19 44.43 46.05 43.82 46.02 4.8M
2022-09-16 45.10 45.72 43.39 45.00 17.7M
2022-09-15 48.79 48.79 46.33 46.90 7.0M
2022-09-14 49.14 49.26 48.58 48.96 3.2M
2022-09-13 49.28 49.96 48.84 49.29 3.6M
2022-09-12 51.00 51.53 49.73 50.01 3.5M
2022-09-09 49.30 51.09 49.26 50.67 4.7M
2022-09-08 47.86 49.28 47.35 49.26 6.8M
2022-09-06 47.77 47.97 46.54 46.91 4.5M
2022-09-05 47.74 48.55 47.11 48.22 2.6M
2022-09-02 46.90 47.57 46.35 47.18 4.5M
2022-09-01 47.40 47.63 46.26 46.81 4.2M
2022-08-31 46.14 47.35 45.93 46.96 6.5M
2022-08-30 46.34 46.62 45.52 45.76 2.4M
2022-08-29 45.22 46.49 45.17 45.94 2.5M
2022-08-26 46.48 46.48 45.37 45.54 2.4M
2022-08-25 45.72 46.30 45.10 46.30 4.3M
2022-08-24 44.89 45.95 44.89 45.59 3.0M
2022-08-23 44.29 45.27 44.03 45.08 2.8M
2022-08-22 44.13 44.58 43.76 44.29 1.9M
2022-08-19 44.02 45.26 43.97 44.49 3.6M
2022-08-18 44.26 45.24 43.88 44.39 1.8M
2022-08-17 42.23 44.26 42.20 44.26 3.3M
2022-08-16 42.72 43.02 42.23 42.47 1.9M
2022-08-15 41.81 42.94 41.40 42.63 4.1M
2022-08-12 43.28 43.48 41.03 41.89 6.4M
2022-08-11 45.33 45.72 43.59 43.83 2.6M
2022-08-10 45.19 45.24 44.74 45.07 2.1M
2022-08-09 45.43 45.88 44.34 44.50 3.2M
2022-08-08 44.72 45.37 44.41 45.29 2.7M
2022-08-05 44.78 45.08 44.01 44.42 2.0M
2022-08-04 43.59 44.95 43.59 44.75 2.6M
2022-08-03 43.09 43.67 42.68 43.38 2.6M
2022-08-02 42.81 43.13 42.47 42.99 1.1M
2022-08-01 42.51 43.34 42.37 42.82 2.2M
2022-07-29 42.71 42.88 42.28 42.68 1.7M
2022-07-28 41.83 42.73 41.70 42.71 1.5M
2022-07-27 41.72 42.00 41.37 41.95 1.3M
2022-07-26 41.94 41.94 41.27 41.44 1.7M
2022-07-25 41.80 42.16 41.58 41.83 2.0M
2022-07-22 40.56 41.68 40.43 41.61 2.0M
2022-07-21 40.20 40.71 40.04 40.49 2.1M
2022-07-20 40.69 41.38 40.26 40.51 1.8M
2022-07-19 40.86 40.96 40.14 40.71 1.5M
2022-07-18 41.32 41.55 40.52 40.57 1.6M
2022-07-15 40.22 41.60 39.72 41.28 2.3M
2022-07-14 39.92 40.57 39.92 40.44 1.8M
2022-07-13 40.58 41.13 40.49 40.57 1.9M
2022-07-12 40.55 41.03 40.20 40.83 1.6M
2022-07-11 40.03 40.80 39.94 40.55 1.7M
2022-07-08 40.53 41.63 40.27 40.64 2.4M
2022-07-07 40.01 40.79 39.71 40.41 3.6M
2022-07-06 39.28 39.83 38.92 39.68 2.2M
2022-07-05 39.77 40.56 38.84 39.57 4.3M
2022-07-04 40.88 40.99 40.13 40.13 1.4M
2022-07-01 40.32 41.42 39.26 41.08 4.4M
2022-06-30 39.28 40.29 38.85 40.29 4.0M
2022-06-29 40.54 40.54 39.54 40.05 2.4M
2022-06-28 40.71 41.72 39.95 40.25 3.9M
2022-06-27 39.99 40.62 39.32 40.37 2.3M
2022-06-24 39.47 40.25 38.80 39.95 2.5M
2022-06-23 39.69 40.16 39.11 39.36 2.7M
2022-06-22 38.38 40.18 38.13 39.67 3.4M
2022-06-21 39.05 39.46 38.24 38.60 2.4M
2022-06-20 39.58 39.88 38.29 39.34 1.8M
2022-06-17 40.50 40.50 39.17 39.30 7.1M
2022-06-15 40.61 40.93 40.09 40.70 3.1M
2022-06-14 40.13 40.49 39.36 40.21 2.8M
2022-06-13 40.62 40.84 39.79 40.18 3.0M
2022-06-10 41.73 42.06 40.86 41.13 2.2M
2022-06-09 42.00 42.69 41.94 42.07 2.0M
2022-06-08 42.47 42.55 41.95 42.19 1.5M
2022-06-07 43.38 43.47 42.60 42.72 2.5M
2022-06-06 44.51 44.52 42.64 43.37 3.1M
2022-06-03 43.45 44.35 43.45 44.09 2.2M
2022-06-02 43.72 44.00 42.93 43.86 3.5M
2022-06-01 43.75 44.15 43.30 43.33 5.2M
2022-05-31 44.49 45.02 43.54 43.74 9.6M
2022-05-30 45.60 46.36 42.99 44.52 7.2M
2022-05-27 45.80 46.03 44.98 45.46 3.8M
2022-05-26 46.15 46.28 45.25 45.98 3.1M
2022-05-25 45.71 46.50 45.57 46.26 3.2M
2022-05-24 45.37 46.10 44.50 45.97 4.0M
2022-05-23 44.53 45.95 43.79 45.54 5.8M
2022-05-20 44.17 44.98 43.25 43.91 3.6M
2022-05-19 42.50 43.82 42.35 43.77 4.7M
2022-05-18 43.95 43.95 42.29 42.58 3.4M
2022-05-17 43.66 44.69 43.60 43.95 4.6M
2022-05-16 43.19 43.53 42.97 43.28 2.8M
2022-05-13 43.27 44.06 42.90 43.25 2.6M
2022-05-12 42.81 43.72 42.56 43.05 3.2M
2022-05-11 43.96 44.08 43.07 43.15 2.2M
2022-05-10 43.33 44.34 43.26 43.96 3.1M
2022-05-09 41.94 43.63 41.75 43.22 4.9M
2022-05-06 42.00 42.48 41.65 42.13 4.2M
2022-05-05 42.47 42.70 41.42 41.92 3.9M
2022-05-04 42.29 43.47 41.58 43.27 6.4M
2022-05-03 42.55 43.06 42.41 42.69 3.9M
2022-05-02 42.72 43.18 42.11 42.83 3.7M
2022-04-29 44.18 44.19 42.54 42.54 3.4M
2022-04-28 43.06 43.74 42.73 43.33 2.9M
2022-04-27 43.80 43.83 42.73 43.22 3.3M
2022-04-26 43.05 43.46 42.83 43.19 2.7M
2022-04-25 43.16 43.80 42.90 43.73 2.9M
2022-04-22 43.46 43.73 43.18 43.43 3.9M
2022-04-20 44.82 45.21 43.93 44.32 6.5M
2022-04-19 46.70 46.90 44.86 45.19 4.9M
2022-04-18 46.89 47.51 46.65 46.99 1.5M
2022-04-14 47.30 47.46 46.70 47.06 2.3M
2022-04-13 47.08 47.69 46.86 47.53 2.1M
2022-04-12 48.52 48.52 47.17 47.27 3.1M
2022-04-11 47.73 49.00 47.55 48.04 2.0M
2022-04-08 48.25 48.40 47.51 48.34 2.9M
2022-04-07 46.89 48.67 46.77 48.48 5.9M
2022-04-06 47.53 48.03 46.28 47.10 3.2M
2022-04-05 48.33 48.76 47.22 47.84 3.4M
2022-04-04 47.89 48.50 46.81 48.25 4.8M
2022-04-01 45.00 48.43 44.89 47.99 10.3M
2022-03-31 42.28 44.65 42.26 44.65 7.4M
2022-03-30 42.82 43.27 42.54 43.09 2.7M
2022-03-29 42.59 43.60 41.96 42.81 3.1M
2022-03-28 42.62 43.06 41.74 41.99 3.3M
2022-03-25 42.74 43.19 41.79 42.71 3.7M
2022-03-24 43.80 43.96 43.36 43.96 3.2M
2022-03-23 43.55 43.86 43.20 43.56 1.8M
2022-03-22 43.27 43.82 43.15 43.82 2.2M
2022-03-21 42.95 43.77 42.79 43.34 3.0M
2022-03-18 42.16 43.56 42.15 43.02 5.4M
2022-03-17 41.34 42.48 41.16 42.23 3.7M
2022-03-16 40.77 41.23 40.24 41.23 2.3M
2022-03-15 40.00 40.77 39.83 40.70 2.3M
2022-03-14 40.29 40.95 39.72 40.42 2.8M
2022-03-11 40.47 40.50 39.53 39.85 1.9M
2022-03-10 40.73 40.96 39.81 40.28 2.9M
2022-03-09 39.35 41.42 39.17 41.33 3.9M
2022-03-08 39.56 39.69 38.32 39.16 3.4M
2022-03-07 40.30 41.46 39.95 40.56 2.9M
2022-03-04 41.26 41.67 40.63 41.53 2.5M
2022-03-03 40.92 41.67 40.50 41.26 3.8M
2022-03-02 40.57 41.21 39.42 40.94 4.7M
2022-02-25 39.14 41.31 39.14 40.57 4.8M
2022-02-24 38.20 39.63 37.87 39.40 2.9M
2022-02-23 38.74 39.46 38.74 38.91 2.3M
2022-02-22 38.51 39.29 38.27 38.90 3.2M
2022-02-21 37.37 38.68 37.09 38.38 3.5M
2022-02-18 36.74 37.84 36.46 37.07 3.0M
2022-02-17 36.08 36.97 35.56 36.68 3.9M
2022-02-16 35.95 36.34 35.73 36.07 2.0M
2022-02-15 35.05 35.72 34.55 35.69 1.5M
2022-02-14 35.36 35.58 34.46 34.71 2.2M
2022-02-11 35.52 35.90 35.05 35.32 2.4M
2022-02-10 35.00 35.61 34.92 35.25 1.4M
2022-02-09 35.41 35.74 34.86 35.07 2.0M
2022-02-08 34.48 35.52 34.34 35.08 1.4M
2022-02-07 35.11 35.37 34.65 34.89 1.2M
2022-02-04 36.06 36.06 34.89 35.14 1.9M
2022-02-03 35.72 36.13 35.23 35.94 2.6M
2022-02-02 36.17 36.39 35.38 35.68 2.2M
2022-02-01 36.77 37.26 36.09 36.27 2.5M
2022-01-31 35.68 36.86 35.52 36.60 2.6M
2022-01-28 36.01 36.39 35.48 35.76 2.8M
2022-01-27 36.00 36.53 35.73 36.25 3.1M
2022-01-26 34.98 36.25 34.73 35.49 4.5M
2022-01-25 34.16 34.93 33.55 34.91 3.2M
2022-01-24 34.91 35.54 34.24 34.73 1.6M
2022-01-21 35.12 35.76 34.90 35.27 1.7M
2022-01-20 35.16 35.90 35.13 35.27 1.6M
2022-01-19 34.43 35.23 34.33 34.96 1.5M
2022-01-18 34.51 34.82 34.05 34.15 1.2M
2022-01-17 34.50 35.14 34.32 34.69 1.1M
2022-01-14 34.53 34.76 34.25 34.40 0.9M
2022-01-13 34.56 34.82 34.11 34.53 2.0M
2022-01-12 33.94 34.72 33.76 34.56 2.2M
2022-01-11 33.89 34.33 33.66 34.10 1.5M
2022-01-10 34.43 34.56 33.58 34.07 2.0M
2022-01-07 35.17 35.39 34.53 34.74 3.5M
2022-01-06 36.37 36.55 35.44 35.47 1.5M
2022-01-05 38.12 38.13 36.25 36.42 2.6M
2022-01-04 39.08 39.08 37.59 38.06 3.5M
2022-01-03 39.66 39.93 38.73 39.14 2.0M