4,720$
-26,25%
Echtzeit-Aktienkurs Cia Saneam. Bás. Est.São Paulo (ADRs)
Bid:
Ask:
Aktienkurse zur Cia Saneam. Bás. Est.São Paulo (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 5,27 | 5,32 | 4,51 | 4,73 | -26,09% | 54.532.948,00 |
| 23.10.2026 | 6,36 | 6,43 | 6,23 | 6,40 | 2,07% | 10.476.625,00 |
| 22.10.2026 | 6,33 | 6,35 | 6,20 | 6,27 | -0,79% | 8.991.259,00 |
| 21.10.2026 | 6,46 | 6,48 | 6,32 | 6,32 | -1,25% | 8.044.837,00 |
| 20.10.2026 | 6,45 | 6,55 | 6,39 | 6,40 | 1,59% | 16.826.634,00 |
| 19.10.2026 | 6,39 | 6,42 | 6,26 | 6,30 | 0,64% | 8.067.749,00 |
| 16.10.2026 | 6,33 | 6,35 | 6,20 | 6,26 | 0,00% | 11.047.517,00 |
| 15.10.2026 | 6,22 | 6,34 | 6,20 | 6,26 | -2,49% | 10.154.789,00 |
| 14.10.2026 | 6,33 | 6,47 | 6,26 | 6,42 | -0,47% | 8.795.752,00 |
| 13.10.2026 | 6,50 | 6,56 | 6,43 | 6,45 | -4,16% | 9.400.052,00 |
| 12.10.2026 | 6,72 | 6,75 | 6,68 | 6,73 | -0,15% | 4.795.878,00 |
| 09.10.2026 | 6,71 | 6,79 | 6,63 | 6,74 | 2,28% | 15.750.108,00 |
| 08.10.2026 | 6,37 | 6,67 | 6,35 | 6,59 | 3,45% | 17.772.247,00 |
| 07.10.2026 | 6,42 | 6,43 | 6,33 | 6,37 | -0,62% | 15.621.749,00 |
| 06.10.2026 | 6,41 | 6,46 | 6,33 | 6,41 | 2,40% | 12.478.758,00 |
| 05.10.2026 | 6,23 | 6,36 | 6,17 | 6,26 | 16,36% | 28.765.573,00 |
| 02.10.2026 | 5,33 | 5,38 | 5,20 | 5,38 | 2,28% | 9.292.192,00 |
| 01.10.2026 | 5,28 | 5,31 | 5,17 | 5,26 | -0,94% | 6.097.304,00 |
| 30.09.2026 | 5,27 | 5,35 | 5,25 | 5,31 | 2,51% | 5.831.182,00 |
| 29.09.2026 | 5,09 | 5,20 | 5,07 | 5,18 | 0,78% | 6.271.993,00 |
| 28.09.2026 | 5,09 | 5,18 | 5,07 | 5,14 | -0,77% | 5.429.703,00 |
| 25.09.2026 | 5,17 | 5,20 | 5,09 | 5,18 | 0,58% | 3.876.638,00 |
| 24.09.2026 | 5,20 | 5,22 | 5,12 | 5,15 | -0,39% | 8.113.584,00 |
| 23.09.2026 | 5,36 | 5,39 | 5,17 | 5,17 | -4,08% | 8.432.043,00 |
| 22.09.2026 | 5,39 | 5,43 | 5,36 | 5,39 | -0,92% | 9.722.476,00 |
| 21.09.2026 | 5,43 | 5,48 | 5,36 | 5,44 | 2,45% | 5.555.321,00 |
| 18.09.2026 | 5,28 | 5,35 | 5,26 | 5,31 | 0,57% | 7.852.657,00 |
| 17.09.2026 | 5,32 | 5,33 | 5,16 | 5,28 | 0,00% | 5.486.409,00 |
| 16.09.2026 | 5,19 | 5,29 | 5,17 | 5,28 | 0,76% | 7.634.961,00 |
| 15.09.2026 | 5,20 | 5,30 | 5,20 | 5,24 | 0,38% | 6.319.717,00 |
| 14.09.2026 | 5,07 | 5,26 | 5,04 | 5,22 | -1,32% | 7.525.474,00 |
| 11.09.2026 | 5,35 | 5,35 | 5,26 | 5,29 | -0,56% | 6.871.958,00 |
| 10.09.2026 | 5,14 | 5,33 | 5,13 | 5,32 | 2,70% | 7.743.539,00 |
| 09.09.2026 | 5,22 | 5,27 | 5,16 | 5,18 | -1,71% | 4.508.638,00 |
| 08.09.2026 | 5,30 | 5,37 | 5,25 | 5,27 | 2,33% | 9.658.902,00 |