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

SBSP3
🏛️ 브라질 →
124.81
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:05 99.24 99.55 99.20 99.45 36.5K
10:10 99.46 99.55 99.13 99.16 8.3K
10:15 99.13 99.22 98.91 99.22 25.3K
10:20 99.21 99.75 99.21 99.63 32.6K
10:25 99.58 99.66 99.40 99.50 7.0K
10:30 99.49 99.57 99.33 99.52 20.6K
10:35 99.53 99.53 98.88 98.99 28.0K
10:40 98.95 99.04 98.79 98.87 26.3K
10:45 98.94 98.96 98.82 98.87 11.4K
10:50 98.89 99.21 98.89 99.04 16.5K
10:55 99.07 99.12 99.00 99.03 10.4K
11:00 99.01 99.06 98.90 98.97 11.7K
11:05 98.96 99.43 98.96 99.31 18.6K
11:10 99.28 99.34 99.21 99.25 9.9K
11:15 99.26 99.33 99.20 99.22 8.2K
11:20 99.23 99.54 99.23 99.52 33.5K
11:25 99.52 99.72 99.35 99.69 55.1K
11:30 99.64 99.66 99.13 99.20 38.1K
11:35 99.23 99.34 99.14 99.14 55.3K
11:40 99.15 99.41 99.11 99.32 157.5K
11:45 99.33 99.33 99.19 99.27 10.7K
11:50 99.26 99.29 99.11 99.15 14.2K
11:55 99.14 99.24 99.11 99.19 10.1K
12:00 99.21 99.44 99.11 99.40 19.8K
12:05 99.43 99.57 99.40 99.51 19.2K
12:10 99.50 99.54 99.38 99.42 11.6K
12:15 99.36 99.63 99.36 99.61 19.5K
12:20 99.59 99.67 99.53 99.59 15.2K
12:25 99.64 99.82 99.55 99.68 49.7K
12:30 99.63 99.79 99.55 99.70 18.7K
12:35 99.68 99.85 99.68 99.82 11.2K
12:40 99.85 99.86 99.70 99.70 6.5K
12:45 99.67 99.70 99.64 99.66 3.4K
12:50 99.66 99.66 99.56 99.59 4.7K
12:55 99.58 99.63 99.55 99.55 7.6K
13:00 99.54 99.59 99.53 99.59 4.6K
13:05 99.55 99.55 99.45 99.46 5.6K
13:10 99.46 99.58 99.46 99.49 8.2K
13:15 99.52 99.57 99.50 99.50 4.3K
13:20 99.50 99.50 99.34 99.41 8.0K
13:25 99.44 99.59 99.37 99.55 137.0K
13:30 99.60 99.78 99.40 99.62 46.1K
13:35 99.60 99.94 99.60 99.89 100.7K
13:40 99.87 99.94 99.85 99.88 8.3K
13:45 99.89 100.00 99.87 99.96 16.6K
13:50 100.04 100.22 100.02 100.12 52.2K
13:55 100.11 100.18 99.99 100.18 12.6K
14:00 100.16 100.20 100.04 100.08 6.6K
14:05 100.16 100.26 100.13 100.20 21.8K
14:10 100.18 100.23 100.09 100.18 18.9K
14:15 100.18 100.27 100.07 100.19 20.2K
14:20 100.17 100.21 99.96 100.00 19.6K
14:25 100.01 100.06 99.96 100.04 17.2K
14:30 100.00 100.10 99.94 99.98 19.6K
14:35 99.98 100.00 99.85 99.85 21.4K
14:40 99.84 100.02 99.75 100.00 141.7K
14:45 100.00 100.20 99.95 100.14 27.3K
14:50 100.17 100.30 100.14 100.23 16.9K
14:55 100.24 100.28 100.12 100.23 12.4K
15:00 100.22 100.30 100.18 100.23 10.6K
15:05 100.25 100.35 100.23 100.26 21.0K
15:10 100.24 100.29 100.21 100.21 10.0K
15:15 100.20 100.36 100.16 100.36 34.3K
15:20 100.34 100.41 100.33 100.37 11.6K
15:25 100.35 100.42 100.30 100.42 9.8K
15:30 100.39 100.42 100.31 100.33 6.6K
15:35 100.30 100.44 100.27 100.42 9.2K
15:40 100.44 100.47 100.37 100.44 12.5K
15:45 100.48 100.55 100.44 100.51 15.2K
15:50 100.51 100.52 100.41 100.41 7.4K
15:55 100.44 100.53 100.41 100.49 8.6K
16:00 100.45 100.63 100.45 100.59 16.3K
16:05 100.59 100.68 100.49 100.62 34.9K
16:10 100.70 101.00 100.70 100.92 40.6K
16:15 100.93 101.02 100.80 101.02 31.7K
16:20 100.98 101.14 100.90 101.04 27.7K
16:25 101.03 101.17 101.01 101.14 29.5K
16:30 101.15 101.30 101.00 101.30 44.4K
16:35 101.36 101.36 101.14 101.18 29.1K
16:40 101.20 101.44 101.16 101.41 74.8K
16:45 101.44 101.50 101.31 101.35 39.3K
16:50 101.35 101.47 101.35 101.43 41.3K
16:55 101.43 101.48 101.34 101.36 30.8K
17:00 101.35 101.44 101.17 101.33 34.8K
17:05 101.33 101.44 101.19 101.24 31.0K
17:10 101.20 101.30 101.15 101.19 25.8K
17:15 101.17 101.27 101.08 101.08 21.5K
17:20 101.06 101.26 101.06 101.15 23.2K
17:25 101.19 101.44 101.10 101.35 67.1K
17:30 101.39 101.39 101.19 101.32 27.6K
17:35 101.28 101.37 101.28 101.36 27.9K
17:40 101.36 101.50 101.34 101.41 34.5K
17:45 101.40 101.59 101.36 101.44 43.6K
17:50 101.47 101.60 101.42 101.60 51.3K
17:55 101.60 101.60 101.60 101.60 400.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음