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
2023-12-28 73.55 74.06 73.16 74.06 1.6M
2023-12-27 72.72 73.86 72.21 73.55 1.3M
2023-12-26 74.02 74.28 72.59 72.86 1.8M
2023-12-22 72.94 74.30 72.65 73.57 4.5M
2023-12-21 72.17 73.48 71.54 72.95 3.2M
2023-12-20 71.04 72.49 70.96 71.33 2.8M
2023-12-19 71.22 72.32 70.67 71.51 2.9M
2023-12-18 70.72 71.26 69.62 70.95 2.2M
2023-12-15 70.01 71.02 69.54 69.93 3.0M
2023-12-14 70.67 71.35 69.37 70.06 2.5M
2023-12-13 68.27 70.68 68.19 70.20 4.4M
2023-12-12 67.75 68.45 67.01 68.02 1.4M
2023-12-11 66.48 67.84 65.98 67.75 2.5M
2023-12-08 66.96 67.10 65.82 66.48 2.1M
2023-12-07 67.74 67.97 66.11 66.76 6.1M
2023-12-06 67.20 67.79 66.97 67.79 2.5M
2023-12-05 67.35 67.80 66.55 66.79 2.2M
2023-12-04 67.68 67.78 66.78 66.79 1.9M
2023-12-01 66.72 67.46 65.78 67.46 2.7M
2023-11-30 66.12 66.99 65.58 66.38 2.9M
2023-11-29 66.61 67.07 65.41 65.66 2.9M
2023-11-28 66.51 67.48 66.21 66.50 2.4M
2023-11-27 67.66 67.90 66.41 66.51 3.0M
2023-11-24 66.60 67.28 66.00 67.12 2.3M
2023-11-23 64.80 66.73 64.58 66.56 2.8M
2023-11-22 64.01 65.20 64.01 64.85 3.4M
2023-11-21 63.28 63.87 62.93 63.86 1.2M
2023-11-20 63.53 63.53 62.64 63.30 1.3M
2023-11-17 64.01 64.05 63.15 63.53 1.6M
2023-11-16 62.27 63.98 61.92 63.60 2.9M
2023-11-14 60.78 62.61 60.71 62.24 3.5M
2023-11-13 59.49 61.08 59.49 60.88 1.7M
2023-11-10 60.58 60.58 59.45 60.06 2.2M
2023-11-09 59.86 60.44 58.82 60.05 2.6M
2023-11-08 59.88 60.73 59.14 59.87 1.8M
2023-11-07 59.54 60.38 59.17 60.03 2.0M
2023-11-06 60.05 60.42 58.89 59.54 1.9M
2023-11-03 59.55 60.04 58.85 59.83 2.1M
2023-11-01 57.57 58.70 57.39 58.37 3.6M
2023-10-31 57.97 57.97 57.09 57.35 1.4M
2023-10-30 58.57 59.23 57.29 57.57 3.0M
2023-10-27 59.89 60.33 58.50 58.52 2.6M
2023-10-26 59.33 59.97 59.25 59.92 2.4M
2023-10-25 59.74 59.90 58.90 59.02 1.7M
2023-10-24 60.43 60.55 59.56 59.65 1.5M
2023-10-23 58.89 60.63 58.41 60.07 4.5M
2023-10-20 58.94 59.43 58.40 58.40 5.4M
2023-10-19 58.38 60.58 58.36 59.34 4.3M
2023-10-18 59.95 60.12 58.24 58.47 5.3M
2023-10-17 61.40 61.70 60.00 60.20 4.2M
2023-10-16 61.42 62.07 60.24 61.71 5.8M
2023-10-13 61.41 61.73 60.12 60.21 2.1M
2023-10-11 61.18 61.54 60.38 61.09 3.4M
2023-10-10 60.32 61.41 60.26 61.39 2.3M
2023-10-09 58.57 60.18 58.57 60.18 1.6M
2023-10-06 58.82 59.34 57.99 59.14 2.2M
2023-10-05 59.78 60.62 59.05 59.45 1.9M
2023-10-04 58.92 60.22 58.76 59.78 3.1M
2023-10-03 59.23 59.74 58.86 59.05 3.2M
2023-10-02 60.02 61.17 59.15 59.45 3.4M
2023-09-29 59.74 60.49 59.45 59.97 4.1M
2023-09-28 57.70 58.51 57.62 58.23 2.3M
2023-09-27 58.97 59.44 57.41 57.91 4.2M
2023-09-26 60.23 60.42 58.79 58.96 2.9M
2023-09-25 60.34 60.58 59.61 60.28 1.3M
2023-09-22 60.81 61.46 59.98 60.27 2.5M
2023-09-21 58.69 61.26 58.63 60.61 5.2M
2023-09-20 59.68 60.21 58.90 59.41 2.6M
2023-09-19 60.25 60.48 59.52 59.74 2.5M
2023-09-18 58.85 60.12 58.85 59.51 1.6M
2023-09-15 60.23 60.72 58.34 58.97 4.8M
2023-09-14 59.17 60.81 59.00 60.24 3.4M
2023-09-13 58.68 59.19 58.09 59.03 2.0M
2023-09-12 58.14 58.61 57.61 58.44 2.1M
2023-09-11 57.15 58.40 56.79 57.97 2.5M
2023-09-09 57.68 57.68 57.68 57.68 0.0M
2023-09-08 56.85 56.95 56.15 56.67 1.5M
2023-09-06 57.42 58.22 56.85 56.85 1.7M
2023-09-05 57.42 58.04 56.79 57.55 2.0M
2023-09-04 57.79 57.97 57.30 57.82 0.8M
2023-09-02 58.60 58.60 58.60 58.60 0.0M
2023-09-01 57.05 57.90 56.59 57.70 1.7M
2023-08-31 57.44 57.67 56.69 56.91 2.1M
2023-08-30 58.30 58.74 57.58 57.73 1.4M
2023-08-29 58.18 58.45 57.21 58.02 2.1M
2023-08-28 57.85 58.33 57.53 58.00 1.7M
2023-08-25 58.27 58.56 57.29 57.91 2.2M
2023-08-24 58.63 59.32 57.66 58.16 2.3M
2023-08-23 58.78 59.39 57.82 58.02 2.0M
2023-08-22 57.96 59.13 57.73 58.71 2.3M
2023-08-21 58.56 58.84 57.28 57.45 1.5M
2023-08-18 57.53 58.81 56.23 58.80 3.8M
2023-08-17 57.12 58.36 56.82 57.53 5.4M
2023-08-16 54.54 57.81 54.37 56.79 10.2M
2023-08-15 55.10 55.25 53.82 53.82 1.4M
2023-08-14 55.02 55.69 54.27 55.19 3.7M
2023-08-11 53.26 55.40 53.08 55.18 7.0M
2023-08-10 52.13 53.25 52.13 52.23 2.2M
2023-08-09 52.69 52.69 51.77 52.38 1.4M
2023-08-08 51.20 53.20 51.19 52.83 2.6M
2023-08-07 52.33 52.56 51.72 52.25 1.9M
2023-08-04 52.61 52.85 52.00 52.33 2.3M
2023-08-03 54.46 54.74 52.47 52.67 3.2M
2023-08-02 54.58 55.50 54.29 54.32 2.0M
2023-08-01 57.06 57.06 53.88 54.73 7.4M
2023-07-31 56.30 57.12 55.67 57.09 3.1M
2023-07-28 55.50 56.24 55.16 55.70 2.9M
2023-07-27 55.71 55.75 54.65 55.50 3.0M
2023-07-26 54.84 55.37 54.27 55.29 1.8M
2023-07-25 55.60 55.83 54.81 54.81 1.5M
2023-07-24 54.31 54.92 53.84 54.54 1.5M
2023-07-21 53.21 54.68 52.75 54.27 2.5M
2023-07-20 53.21 53.44 52.37 52.97 1.6M
2023-07-19 53.49 54.00 52.58 53.23 3.6M
2023-07-18 53.17 53.81 52.61 53.49 2.0M
2023-07-17 53.58 53.74 52.96 53.25 2.2M
2023-07-14 54.79 54.79 53.47 53.58 3.4M
2023-07-13 54.04 55.16 53.99 54.53 1.9M
2023-07-12 54.53 54.97 53.94 54.08 2.8M
2023-07-11 54.62 54.62 53.05 54.04 3.7M
2023-07-10 54.86 55.65 54.82 55.02 2.6M
2023-07-07 54.33 55.58 53.92 55.02 2.2M
2023-07-06 54.76 54.76 53.55 54.08 2.7M
2023-07-05 54.53 55.55 54.05 55.02 2.4M
2023-07-04 55.53 55.71 54.00 54.57 1.3M
2023-07-03 55.37 56.16 55.07 55.41 4.2M
2023-06-30 54.82 56.69 54.82 55.58 3.9M
2023-06-29 54.03 54.78 53.81 54.57 1.2M
2023-06-28 54.68 54.68 53.76 53.76 1.9M
2023-06-27 54.28 55.16 53.64 54.27 2.0M
2023-06-26 54.76 55.08 53.94 53.94 2.2M
2023-06-23 53.45 55.11 53.38 54.79 1.8M
2023-06-22 54.27 54.48 53.27 53.65 1.8M
2023-06-21 54.47 54.94 53.68 54.63 1.9M
2023-06-20 53.64 54.61 53.22 54.47 2.3M
2023-06-19 52.87 54.01 52.82 53.64 1.2M
2023-06-16 52.29 53.49 51.98 52.83 5.0M
2023-06-15 53.15 53.15 51.97 52.46 3.0M
2023-06-14 53.05 53.63 52.14 52.84 4.8M
2023-06-13 53.94 54.13 52.47 52.78 1.7M
2023-06-12 54.14 54.40 53.00 53.75 2.7M
2023-06-09 52.71 53.93 52.40 53.53 2.6M
2023-06-07 53.55 54.11 52.21 52.38 2.6M
2023-06-06 51.53 53.02 51.53 52.81 2.0M
2023-06-05 52.48 52.53 50.95 51.33 2.1M
2023-06-02 52.05 52.90 51.48 52.18 2.8M
2023-06-01 51.78 51.88 50.28 51.39 2.6M
2023-05-31 51.98 52.35 51.12 51.63 5.8M
2023-05-30 52.41 52.82 51.37 51.59 2.2M
2023-05-29 52.76 52.76 51.78 52.02 1.4M
2023-05-26 50.79 52.97 50.69 52.56 6.6M
2023-05-25 50.15 50.47 49.30 50.44 2.4M
2023-05-24 49.24 49.69 48.83 49.16 1.9M
2023-05-23 49.69 50.70 49.10 49.60 1.3M
2023-05-22 50.58 50.70 49.64 49.95 1.1M
2023-05-19 50.02 50.64 49.78 50.14 3.5M
2023-05-18 49.62 50.26 49.08 50.10 2.9M
2023-05-17 50.37 51.06 49.43 49.68 1.8M
2023-05-16 51.19 51.61 49.87 50.03 2.8M
2023-05-15 51.27 52.21 51.08 51.46 2.3M
2023-05-12 49.13 51.55 48.34 51.07 9.1M
2023-05-11 46.68 48.34 46.68 47.62 3.9M
2023-05-10 45.08 47.41 45.02 47.17 5.0M
2023-05-09 44.98 45.86 44.98 45.34 1.4M
2023-05-08 45.44 45.61 44.39 45.15 3.1M
2023-05-06 46.13 46.13 46.13 46.13 0.0M
2023-05-05 45.54 45.82 44.25 45.04 4.0M
2023-05-04 43.82 45.61 43.76 45.33 4.1M
2023-05-03 43.33 43.82 43.02 43.35 2.3M
2023-05-02 44.23 44.74 43.18 43.70 2.6M
2023-04-28 44.61 44.61 43.30 44.07 5.2M
2023-04-27 45.79 45.92 43.86 44.36 6.1M
2023-04-26 46.35 46.94 45.76 45.79 3.9M
2023-04-25 46.06 46.86 45.77 46.61 3.9M
2023-04-24 46.31 47.26 46.05 46.50 4.1M
2023-04-20 46.15 46.50 45.54 46.38 3.6M
2023-04-19 45.33 46.15 44.67 45.96 3.6M
2023-04-18 47.03 47.03 45.44 45.44 2.9M
2023-04-17 47.47 47.49 46.04 46.78 3.5M
2023-04-14 48.77 48.86 47.19 47.42 6.1M
2023-04-13 49.30 49.45 48.50 49.04 2.1M
2023-04-12 48.82 49.75 48.55 49.08 2.7M
2023-04-11 48.01 49.28 47.75 48.72 4.0M
2023-04-10 48.20 48.34 46.39 47.07 6.0M
2023-04-06 47.64 48.49 47.54 47.96 1.9M
2023-04-05 48.44 48.44 46.80 47.65 5.4M
2023-04-04 48.61 49.15 48.21 48.52 1.7M
2023-04-03 48.58 48.87 47.52 48.15 4.3M
2023-03-31 48.72 48.94 47.81 48.35 2.0M
2023-03-30 48.38 49.30 47.81 48.67 3.0M
2023-03-29 47.45 47.88 46.63 47.66 3.3M
2023-03-28 46.36 47.84 46.12 47.45 3.4M
2023-03-27 45.40 46.80 45.20 46.47 4.0M
2023-03-24 46.06 46.14 42.99 45.21 7.6M
2023-03-23 47.69 47.96 45.33 46.06 2.7M
2023-03-22 47.24 48.15 46.86 47.39 3.0M
2023-03-21 48.39 48.39 46.89 47.23 3.3M
2023-03-20 49.14 49.35 47.92 48.23 2.3M
2023-03-17 50.64 50.69 49.07 49.44 5.4M
2023-03-16 51.03 51.65 50.49 51.11 3.0M
2023-03-15 49.60 51.35 49.13 50.99 2.6M
2023-03-14 49.40 50.56 49.34 50.14 2.0M
2023-03-13 48.20 49.81 47.71 49.47 4.6M
2023-03-10 49.44 49.73 48.00 48.54 3.0M
2023-03-09 50.74 51.02 49.24 49.80 3.1M
2023-03-08 49.90 50.87 49.58 50.79 3.0M
2023-03-07 48.93 49.79 48.88 49.58 1.3M
2023-03-06 49.22 49.72 48.27 49.24 2.1M
2023-03-03 49.58 49.92 48.96 49.13 1.1M
2023-03-02 49.54 50.67 49.38 49.56 2.0M
2023-03-01 50.62 50.65 49.05 49.76 3.5M
2023-02-28 50.97 51.36 49.39 49.44 5.9M
2023-02-27 50.36 51.30 50.12 50.98 2.4M
2023-02-24 50.46 50.83 49.96 50.34 2.1M
2023-02-23 51.29 51.36 49.88 50.36 2.5M
2023-02-22 52.24 52.52 50.46 51.00 2.2M
2023-02-17 52.34 53.29 52.08 52.59 3.1M
2023-02-16 51.53 52.64 50.86 52.58 3.0M
2023-02-15 51.78 53.17 51.40 51.97 3.7M
2023-02-14 51.18 53.28 51.06 52.07 4.8M
2023-02-13 50.61 51.40 50.35 51.11 1.9M
2023-02-10 49.45 50.85 49.45 50.64 1.8M
2023-02-09 50.29 51.25 49.41 49.76 9.5M
2023-02-08 49.68 50.66 49.39 50.21 3.8M
2023-02-07 51.51 51.51 49.10 49.36 3.3M
2023-02-06 51.21 51.21 49.85 51.13 2.6M
2023-02-03 53.05 53.10 50.87 51.11 3.0M
2023-02-02 52.96 54.09 52.74 53.22 2.7M
2023-02-01 52.90 53.91 52.38 53.12 3.0M
2023-01-31 51.93 53.37 51.93 53.18 4.5M
2023-01-30 51.31 52.59 51.19 51.65 2.0M
2023-01-27 52.05 52.17 50.83 51.21 2.3M
2023-01-26 52.26 52.51 51.31 51.65 1.8M
2023-01-25 51.29 52.11 50.86 52.11 2.9M
2023-01-24 50.35 51.43 50.08 51.43 3.2M
2023-01-23 51.17 51.50 49.63 50.05 4.6M
2023-01-20 52.79 53.00 50.54 51.21 4.8M
2023-01-19 52.30 53.29 52.27 52.87 1.9M
2023-01-18 53.20 53.48 52.43 52.73 4.6M
2023-01-17 52.54 53.17 52.20 52.88 5.8M
2023-01-16 52.63 52.69 51.44 52.40 1.7M
2023-01-13 52.16 52.82 51.91 52.26 2.0M
2023-01-12 53.28 54.03 52.33 52.71 4.7M
2023-01-11 52.66 53.48 52.20 53.34 3.7M
2023-01-10 51.78 52.95 51.78 52.73 1.9M
2023-01-09 52.34 53.29 51.63 52.57 2.3M
2023-01-06 52.25 52.90 51.93 52.48 1.7M
2023-01-05 51.28 52.63 50.79 52.24 3.5M
2023-01-04 50.93 51.59 50.16 50.97 2.0M
2023-01-03 52.08 52.72 50.19 50.58 3.8M
2023-01-02 53.84 54.04 50.47 51.07 3.0M