Companhia de Saneamento Basico do Estado de Sao Paulo SABESP (SBSP3)

SBSP3
🏛️ 브라질 →
123.86
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:05 95.19 95.40 95.02 95.40 37.5K
10:10 95.28 95.28 94.67 94.81 28.2K
10:15 94.80 94.80 94.51 94.70 19.1K
10:20 94.64 94.82 94.63 94.76 13.8K
10:25 94.79 94.81 94.60 94.67 9.7K
10:30 94.66 94.71 94.54 94.66 14.3K
10:35 94.65 94.73 94.41 94.41 11.4K
10:40 94.44 94.46 94.18 94.18 29.0K
10:45 94.18 94.22 93.96 94.04 21.4K
10:50 93.99 94.02 93.87 93.90 33.0K
10:55 93.88 93.95 93.82 93.90 11.6K
11:00 93.86 94.11 93.86 93.95 12.9K
11:05 93.91 94.00 93.87 93.94 7.2K
11:10 93.90 93.96 93.87 93.91 10.2K
11:15 93.96 93.99 93.78 93.89 12.8K
11:20 93.91 93.91 93.81 93.81 10.7K
11:25 93.81 93.81 93.72 93.79 19.9K
11:30 93.86 93.95 93.78 93.79 25.5K
11:35 93.76 93.80 93.72 93.76 10.6K
11:40 93.74 93.91 93.70 93.84 31.8K
11:45 93.85 93.96 93.80 93.96 15.3K
11:50 93.97 94.05 93.90 93.90 14.7K
11:55 93.94 93.95 93.87 93.88 9.4K
12:00 93.88 93.91 93.62 93.63 23.2K
12:05 93.62 93.68 93.61 93.62 34.6K
12:10 93.60 93.62 93.28 93.33 56.4K
12:15 93.34 93.38 93.29 93.35 18.4K
12:20 93.36 93.36 93.21 93.21 17.9K
12:25 93.23 93.40 93.23 93.38 18.6K
12:30 93.44 93.59 93.38 93.59 69.9K
12:35 93.57 93.59 93.49 93.56 21.0K
12:40 93.61 93.64 93.55 93.56 24.2K
12:45 93.57 93.70 93.56 93.63 16.1K
12:50 93.65 93.68 93.55 93.57 18.4K
12:55 93.55 93.68 93.50 93.63 17.8K
13:00 93.64 93.65 93.53 93.53 20.3K
13:05 93.52 93.57 93.52 93.57 11.6K
13:10 93.57 93.67 93.52 93.52 16.2K
13:15 93.52 93.53 93.45 93.48 19.5K
13:20 93.49 93.50 93.21 93.25 33.6K
13:25 93.24 93.32 93.24 93.25 10.5K
13:30 93.28 93.30 93.24 93.27 25.3K
13:35 93.28 93.34 93.27 93.34 16.7K
13:40 93.35 93.35 93.12 93.19 27.4K
13:45 93.18 93.29 93.12 93.18 20.0K
13:50 93.18 93.26 93.15 93.22 18.7K
13:55 93.23 93.23 93.17 93.17 10.0K
14:00 93.16 93.21 93.10 93.11 22.6K
14:05 93.10 93.13 93.00 93.10 16.6K
14:10 93.12 93.18 93.09 93.13 15.6K
14:15 93.16 93.26 93.08 93.26 24.0K
14:20 93.26 93.39 93.26 93.33 19.4K
14:25 93.33 93.33 93.28 93.32 21.3K
14:30 93.33 93.38 93.29 93.34 18.1K
14:35 93.34 93.39 93.15 93.15 26.6K
14:40 93.14 93.21 93.14 93.21 28.8K
14:45 93.24 93.34 93.24 93.34 15.8K
14:50 93.31 93.35 93.28 93.33 13.4K
14:55 93.32 93.40 93.31 93.31 15.8K
15:00 93.33 93.33 93.21 93.27 29.5K
15:05 93.29 93.46 93.29 93.44 17.6K
15:10 93.45 93.53 93.42 93.50 97.6K
15:15 93.48 93.50 93.43 93.46 10.4K
15:20 93.47 93.52 93.47 93.51 11.6K
15:25 93.52 93.58 93.46 93.46 13.7K
15:30 93.44 93.49 93.41 93.41 13.7K
15:35 93.40 93.45 93.38 93.38 11.3K
15:40 93.38 93.51 93.38 93.47 16.0K
15:45 93.46 93.61 93.46 93.58 20.1K
15:50 93.57 93.57 93.49 93.56 19.5K
15:55 93.55 93.56 93.48 93.52 17.3K
16:00 93.49 93.58 93.48 93.51 25.6K
16:05 93.51 93.53 93.45 93.45 11.5K
16:10 93.45 93.45 93.31 93.37 20.6K
16:15 93.31 93.37 93.17 93.34 45.8K
16:20 93.28 93.33 93.09 93.12 27.8K
16:25 93.12 93.22 93.06 93.22 21.5K
16:30 93.19 93.23 93.12 93.18 25.8K
16:35 93.16 93.37 93.05 93.24 33.7K
16:40 93.28 93.43 93.28 93.41 27.0K
16:45 93.45 93.45 93.27 93.30 15.9K
16:50 93.30 93.59 93.30 93.40 94.4K
16:55 93.39 93.48 93.37 93.39 17.0K
17:00 93.38 93.38 93.24 93.27 17.9K
17:05 93.28 93.33 93.16 93.19 25.6K
17:10 93.20 93.31 93.17 93.21 20.1K
17:15 93.21 93.22 93.17 93.21 13.5K
17:20 93.23 93.28 93.22 93.22 44.2K
17:25 93.20 93.25 93.19 93.22 17.4K
17:30 93.23 93.25 93.15 93.18 37.1K
17:35 93.17 93.17 92.85 92.96 43.6K
17:40 92.95 93.10 92.84 92.88 70.9K
17:45 92.85 93.00 92.85 92.96 102.6K
17:50 92.97 93.01 92.91 92.95 30.5K
17:55 92.87 92.87 92.87 92.87 321.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음