5,425€
0,46%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,10 | 28,90 | 28,00 | 28,70 | 1,41% | 366,00 |
| 04.05.2026 | 28,20 | 29,00 | 28,10 | 28,30 | -1,39% | 4.963,00 |
| 30.04.2026 | 28,10 | 28,90 | 28,00 | 28,70 | 1,41% | 24,00 |
| 29.04.2026 | 28,70 | 29,10 | 28,10 | 28,30 | -1,05% | 15,00 |
| 28.04.2026 | 29,00 | 29,10 | 28,10 | 28,60 | -1,72% | - |
| 27.04.2026 | 29,20 | 29,60 | 28,90 | 29,10 | -2,02% | 18.579,00 |
| 24.04.2026 | 29,70 | 29,90 | 29,20 | 29,70 | 0,68% | - |
| 23.04.2026 | 29,40 | 30,40 | 29,30 | 29,50 | -0,34% | - |
| 22.04.2026 | 30,00 | 30,50 | 29,40 | 29,60 | -1,99% | - |
| 21.04.2026 | 30,10 | 30,50 | 29,80 | 30,20 | 1,00% | 14,00 |
| 20.04.2026 | 28,50 | 30,20 | 28,50 | 29,90 | 4,91% | - |
| 17.04.2026 | 28,20 | 29,10 | 28,20 | 28,50 | 0,00% | - |
| 16.04.2026 | 28,90 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 15.04.2026 | 28,60 | 29,00 | 28,30 | 28,90 | 0,70% | 33,00 |
| 14.04.2026 | 28,70 | 29,10 | 28,50 | 28,70 | 0,00% | - |
| 13.04.2026 | 28,60 | 29,30 | 28,40 | 28,70 | -1,37% | - |
| 10.04.2026 | 28,00 | 29,30 | 28,00 | 29,10 | 3,56% | - |
| 09.04.2026 | 27,20 | 28,30 | 27,00 | 28,10 | 3,69% | - |
| 08.04.2026 | 26,80 | 27,40 | 25,70 | 27,10 | 2,65% | - |
| 07.04.2026 | 26,00 | 27,10 | 25,70 | 26,40 | 0,00% | 5.526,00 |
| 02.04.2026 | 25,90 | 26,60 | 25,60 | 26,40 | 1,54% | 1.050,00 |
| 01.04.2026 | 26,40 | 26,70 | 25,90 | 26,00 | -1,89% | 1.200,00 |
| 31.03.2026 | 25,90 | 26,60 | 25,70 | 26,50 | 3,52% | - |
| 30.03.2026 | 25,00 | 25,80 | 25,00 | 25,60 | 3,23% | 304,00 |
| 27.03.2026 | 25,10 | 25,80 | 24,80 | 24,80 | -1,59% | - |
| 26.03.2026 | 25,70 | 25,90 | 24,80 | 25,20 | -2,70% | 3.843,00 |
| 25.03.2026 | 25,20 | 26,00 | 24,80 | 25,90 | 2,78% | 15.600,00 |
| 24.03.2026 | 25,30 | 25,50 | 24,40 | 25,20 | 0,40% | - |
| 23.03.2026 | 24,00 | 25,50 | 23,70 | 25,10 | 3,72% | 849,00 |
| 20.03.2026 | 25,30 | 25,40 | 24,00 | 24,20 | -4,35% | 11.578,00 |
| 19.03.2026 | 24,60 | 25,40 | 24,00 | 25,30 | 3,27% | 3.756,00 |
| 18.03.2026 | 25,00 | 25,20 | 24,40 | 24,50 | -2,00% | - |
| 17.03.2026 | 24,00 | 25,40 | 24,00 | 25,00 | 2,88% | 60,00 |
| 16.03.2026 | 23,80 | 24,60 | 23,60 | 24,30 | 2,10% | 28,00 |
| 13.03.2026 | 24,00 | 24,80 | 23,60 | 23,80 | -0,42% | 3.400,00 |
| 12.03.2026 | 24,40 | 24,70 | 23,40 | 23,90 | -2,85% | 6.084,00 |
| 11.03.2026 | 24,80 | 25,10 | 24,00 | 24,60 | -0,81% | - |
| 10.03.2026 | 24,40 | 25,20 | 24,10 | 24,80 | 2,06% | 4.945,00 |
| 09.03.2026 | 23,50 | 24,50 | 23,00 | 24,30 | 2,53% | 8.800,00 |
| 06.03.2026 | 24,20 | 24,20 | 22,80 | 23,70 | -1,25% | 14,00 |
| 05.03.2026 | 24,80 | 25,20 | 23,70 | 24,00 | -4,38% | - |
| 04.03.2026 | 24,00 | 25,20 | 24,00 | 25,10 | 3,72% | 150,00 |
| 03.03.2026 | 25,00 | 25,20 | 23,50 | 24,20 | -4,72% | 1.185,00 |
| 02.03.2026 | 25,10 | 25,50 | 24,50 | 25,40 | 0,40% | 2.598,00 |
| 27.02.2026 | 25,50 | 25,70 | 24,90 | 25,30 | -0,78% | - |
| 26.02.2026 | 25,60 | 26,20 | 25,30 | 25,50 | -1,92% | 320,00 |
| 25.02.2026 | 25,20 | 26,00 | 25,20 | 26,00 | 2,77% | 125,00 |
| 24.02.2026 | 24,80 | 25,40 | 24,80 | 25,30 | 1,61% | - |
| 23.02.2026 | 24,80 | 25,40 | 24,70 | 24,90 | -0,80% | 51,00 |
| 20.02.2026 | 25,00 | 25,30 | 24,70 | 25,10 | 0,80% | 10,00 |
| 19.02.2026 | 24,60 | 25,30 | 24,40 | 24,90 | 1,22% | 585,00 |
| 18.02.2026 | 24,70 | 25,20 | 24,30 | 24,60 | -0,40% | 17,00 |
| 17.02.2026 | 24,70 | 25,00 | 23,30 | 24,70 | -0,40% | 629,00 |
| 16.02.2026 | 24,60 | 25,00 | 24,60 | 24,80 | 0,40% | 70,00 |
| 13.02.2026 | 24,60 | 24,80 | 23,90 | 24,70 | 0,00% | - |
| 12.02.2026 | 24,80 | 25,30 | 24,60 | 24,70 | -0,80% | - |
| 11.02.2026 | 24,20 | 25,30 | 24,20 | 24,90 | 1,63% | 980,00 |
| 10.02.2026 | 23,80 | 24,50 | 23,80 | 24,50 | 1,66% | - |
| 09.02.2026 | 23,40 | 24,10 | 23,20 | 24,10 | 3,43% | - |
| 06.02.2026 | 23,30 | 23,70 | 23,00 | 23,30 | 0,87% | 14,00 |
| 05.02.2026 | 23,10 | 23,80 | 22,80 | 23,10 | 0,00% | 240,00 |
| 04.02.2026 | 23,60 | 23,70 | 22,80 | 23,10 | -1,70% | 2.508,00 |
| 03.02.2026 | 23,00 | 24,00 | 23,00 | 23,50 | 1,73% | 55,00 |
| 02.02.2026 | 22,20 | 23,30 | 22,20 | 23,10 | 1,76% | - |
| 30.01.2026 | 22,40 | 22,80 | 22,30 | 22,70 | 0,00% | 140,00 |
| 29.01.2026 | 23,00 | 23,00 | 22,10 | 22,70 | -0,87% | - |
| 28.01.2026 | 22,80 | 23,00 | 22,40 | 22,90 | 1,33% | - |
| 27.01.2026 | 22,20 | 22,90 | 22,20 | 22,60 | 1,80% | - |
| 26.01.2026 | 22,30 | 22,40 | 21,80 | 22,20 | -0,89% | - |
| 23.01.2026 | 22,00 | 22,50 | 21,70 | 22,40 | 2,75% | 105,00 |
| 22.01.2026 | 21,00 | 21,90 | 21,00 | 21,80 | 3,81% | 360,00 |
| 21.01.2026 | 20,50 | 21,20 | 20,30 | 21,00 | 2,44% | 14,00 |
| 20.01.2026 | 19,55 | 20,50 | 19,40 | 20,50 | 4,06% | - |
| 19.01.2026 | 19,60 | 19,75 | 19,55 | 19,70 | -0,51% | - |
| 16.01.2026 | 19,70 | 19,90 | 19,40 | 19,80 | -0,75% | - |
| 15.01.2026 | 19,70 | 20,10 | 19,70 | 19,95 | 0,76% | - |
| 14.01.2026 | 19,70 | 20,10 | 19,60 | 19,80 | 0,00% | 28,00 |
| 13.01.2026 | 20,00 | 20,40 | 19,75 | 19,80 | -1,74% | 17,00 |
| 12.01.2026 | 20,90 | 21,00 | 20,10 | 20,15 | -4,50% | 4.672,00 |
| 09.01.2026 | 21,10 | 21,40 | 20,90 | 21,10 | 0,48% | - |
| 08.01.2026 | 20,60 | 21,10 | 20,40 | 21,00 | 2,44% | - |
| 07.01.2026 | 20,60 | 21,10 | 20,30 | 20,50 | -1,44% | - |
| 06.01.2026 | 20,40 | 21,20 | 20,40 | 20,80 | 0,97% | - |
| 05.01.2026 | 20,60 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 02.01.2026 | 20,30 | 21,20 | 20,30 | 20,80 | 4,00% | - |
| 30.12.2025 | 19,80 | 20,10 | 19,80 | 20,00 | -0,50% | - |
| 29.12.2025 | 21,30 | 21,50 | 19,40 | 20,10 | -6,51% | 5.610,00 |
| 23.12.2025 | 20,60 | 21,70 | 20,60 | 21,50 | 3,86% | - |
| 22.12.2025 | 20,80 | 21,10 | 20,50 | 20,70 | -0,96% | 15,00 |
| 19.12.2025 | 20,80 | 21,50 | 20,80 | 20,90 | 0,48% | - |
| 18.12.2025 | 20,60 | 21,10 | 20,30 | 20,80 | 0,97% | - |
| 17.12.2025 | 20,90 | 21,00 | 20,20 | 20,60 | -0,96% | 1.938,00 |
| 16.12.2025 | 21,60 | 21,80 | 20,70 | 20,80 | -4,59% | 12,00 |
| 15.12.2025 | 21,40 | 22,00 | 21,40 | 21,80 | 1,40% | 27,00 |
| 12.12.2025 | 21,00 | 21,80 | 20,90 | 21,50 | 2,38% | 1.224,00 |
| 11.12.2025 | 21,00 | 21,40 | 20,90 | 21,00 | 0,00% | - |
| 10.12.2025 | 21,50 | 21,90 | 20,90 | 21,00 | -2,78% | - |
| 09.12.2025 | 21,40 | 21,80 | 20,90 | 21,60 | 0,00% | 471,00 |
| 08.12.2025 | 21,50 | 21,90 | 21,20 | 21,60 | 0,00% | 1.621,00 |
| 05.12.2025 | 22,80 | 23,40 | 21,30 | 21,60 | -6,09% | 177,00 |