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

SBSP3
🏛️ 브라질 →
127.58
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 113.66 113.88 113.49 113.84 10.4K
10:05 113.86 113.92 113.58 113.92 12.6K
10:10 113.95 114.51 113.95 114.41 42.8K
10:15 114.39 114.43 114.01 114.07 31.4K
10:20 113.99 114.11 113.92 114.11 22.6K
10:25 114.21 114.37 113.80 113.80 25.4K
10:30 113.88 114.12 113.86 114.04 20.2K
10:35 114.05 114.31 113.96 114.18 27.4K
10:40 114.18 114.45 114.00 114.03 56.0K
10:45 114.09 114.12 113.86 113.90 19.9K
10:50 113.92 113.96 113.59 113.59 21.9K
10:55 113.57 113.96 113.51 113.80 26.0K
11:00 113.75 114.02 113.60 113.87 27.4K
11:05 113.86 113.99 113.72 113.72 24.7K
11:10 113.79 113.80 113.63 113.64 59.8K
11:15 113.69 113.86 113.57 113.69 34.7K
11:20 113.71 114.01 113.71 113.85 13.9K
11:25 113.90 114.00 113.78 114.00 58.2K
11:30 114.01 114.15 113.92 114.04 21.1K
11:35 114.06 114.26 114.03 114.13 25.4K
11:40 114.13 114.30 114.13 114.23 18.1K
11:45 114.23 114.54 114.23 114.51 26.1K
11:50 114.51 114.53 114.35 114.49 47.6K
11:55 114.49 114.70 114.49 114.59 31.8K
12:00 114.59 114.90 114.59 114.67 42.6K
12:05 114.69 114.84 114.65 114.79 43.0K
12:10 114.80 114.86 114.72 114.79 42.0K
12:15 114.83 114.87 114.65 114.87 68.6K
12:20 114.87 115.19 114.86 115.00 36.0K
12:25 115.01 115.01 114.91 114.91 34.9K
12:30 114.91 115.13 114.91 114.99 25.8K
12:35 114.99 115.07 114.96 114.97 18.1K
12:40 114.97 115.02 114.86 114.88 15.7K
12:45 114.87 115.06 114.81 115.00 51.2K
12:50 115.01 115.09 114.96 114.97 22.7K
12:55 114.93 115.07 114.89 115.02 27.1K
13:00 114.97 115.20 114.97 115.01 32.4K
13:05 115.00 115.01 114.85 114.89 11.0K
13:10 114.89 114.91 114.62 114.70 53.5K
13:15 114.66 114.76 114.57 114.71 49.3K
13:20 114.68 114.75 114.66 114.70 29.7K
13:25 114.73 114.77 114.65 114.71 19.8K
13:30 114.68 114.71 114.55 114.60 20.5K
13:35 114.60 114.71 114.54 114.61 20.3K
13:40 114.61 114.64 114.52 114.62 19.2K
13:45 114.62 114.70 114.62 114.70 19.2K
13:50 114.71 114.80 114.71 114.80 17.4K
13:55 114.80 114.94 114.80 114.91 26.4K
14:00 114.87 115.00 114.86 114.92 27.5K
14:05 114.93 114.95 114.87 114.93 24.6K
14:10 114.90 115.00 114.89 114.98 26.7K
14:15 114.97 114.98 114.83 114.83 21.4K
14:20 114.84 114.87 114.74 114.76 21.4K
14:25 114.75 114.77 114.68 114.72 25.4K
14:30 114.72 114.77 114.68 114.72 18.7K
14:35 114.68 114.69 114.55 114.67 36.7K
14:40 114.71 114.79 114.50 114.65 127.8K
14:45 114.66 114.69 114.46 114.54 49.0K
14:50 114.57 114.64 114.53 114.58 23.6K
14:55 114.58 114.78 114.58 114.76 19.5K
15:00 114.77 114.84 114.76 114.79 30.2K
15:05 114.78 114.86 114.69 114.69 31.3K
15:10 114.68 114.73 114.44 114.50 30.5K
15:15 114.46 114.49 114.31 114.32 39.6K
15:20 114.30 114.36 114.16 114.35 28.8K
15:25 114.32 114.35 114.25 114.29 30.8K
15:30 114.33 114.53 114.28 114.51 50.0K
15:35 114.48 114.54 114.45 114.47 29.9K
15:40 114.46 114.50 114.27 114.33 38.2K
15:45 114.33 114.38 114.17 114.30 41.2K
15:50 114.29 114.32 114.18 114.21 30.4K
15:55 114.25 114.27 114.16 114.22 32.7K
16:00 114.18 114.20 114.01 114.06 48.0K
16:05 114.05 114.06 113.92 114.03 61.2K
16:10 114.03 114.09 114.02 114.07 24.2K
16:15 114.06 114.12 113.98 113.99 49.9K
16:20 114.03 114.22 114.03 114.17 34.9K
16:25 114.13 114.17 114.09 114.17 43.3K
16:30 114.17 114.21 114.07 114.16 43.5K
16:35 114.23 114.23 114.14 114.20 61.9K
16:40 114.21 114.28 114.15 114.21 71.1K
16:45 114.18 114.21 114.15 114.21 56.9K
16:50 114.17 114.32 114.16 114.20 59.7K
16:55 114.11 114.11 114.11 114.11 510.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음