19,250€
1,58%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 18,95 | 19,30 | 18,95 | 19,20 | 1,32% | 40,00 |
| 03.09.2025 | 19,00 | 19,20 | 18,80 | 18,95 | -0,26% | 72,00 |
| 02.09.2025 | 19,30 | 19,40 | 18,80 | 19,00 | -2,06% | - |
| 01.09.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 0,52% | - |
| 29.08.2025 | 19,10 | 19,40 | 19,10 | 19,30 | 0,52% | 31,00 |
| 28.08.2025 | 19,05 | 19,40 | 18,60 | 19,20 | 0,79% | 371,00 |
| 27.08.2025 | 18,50 | 19,05 | 18,50 | 19,05 | 3,25% | 64,00 |
| 26.08.2025 | 19,00 | 19,00 | 18,20 | 18,45 | -2,89% | 810,00 |
| 25.08.2025 | 18,70 | 19,10 | 18,70 | 19,00 | 1,60% | 340,00 |
| 22.08.2025 | 18,40 | 18,75 | 18,30 | 18,70 | 1,36% | - |
| 21.08.2025 | 18,10 | 18,55 | 18,00 | 18,45 | 2,22% | 165,00 |
| 20.08.2025 | 17,95 | 18,15 | 17,90 | 18,05 | 0,28% | - |
| 19.08.2025 | 18,80 | 18,85 | 17,90 | 18,00 | -4,26% | 488,00 |
| 18.08.2025 | 18,40 | 18,90 | 18,40 | 18,80 | 2,17% | - |
| 15.08.2025 | 18,70 | 19,10 | 18,35 | 18,40 | -1,34% | 256,00 |
| 14.08.2025 | 19,10 | 19,30 | 18,65 | 18,65 | -2,10% | 20,00 |
| 13.08.2025 | 19,45 | 19,55 | 18,95 | 19,05 | -2,31% | - |
| 12.08.2025 | 17,55 | 19,60 | 17,50 | 19,50 | 11,75% | 294,00 |
| 11.08.2025 | 17,60 | 17,65 | 17,20 | 17,45 | -0,57% | 121,00 |
| 08.08.2025 | 17,65 | 17,90 | 17,50 | 17,55 | -0,57% | 42,00 |
| 07.08.2025 | 17,15 | 17,70 | 17,10 | 17,65 | 2,92% | 202,00 |
| 06.08.2025 | 16,90 | 17,20 | 16,85 | 17,15 | 1,48% | - |
| 05.08.2025 | 16,95 | 17,15 | 16,80 | 16,90 | -0,29% | - |
| 04.08.2025 | 16,95 | 17,25 | 16,85 | 16,95 | 0,30% | 53,00 |
| 01.08.2025 | 16,80 | 17,30 | 16,55 | 16,90 | 0,30% | 150,00 |
| 31.07.2025 | 17,10 | 17,15 | 16,60 | 16,85 | -1,17% | 1.916,00 |
| 30.07.2025 | 16,65 | 17,25 | 16,50 | 17,05 | 2,40% | 275,00 |
| 29.07.2025 | 16,55 | 16,85 | 16,50 | 16,65 | 0,91% | 138,00 |
| 28.07.2025 | 16,55 | 16,85 | 16,25 | 16,50 | 0,30% | 1.455,00 |
| 25.07.2025 | 16,70 | 17,05 | 16,40 | 16,45 | -2,08% | 1,00 |
| 24.07.2025 | 17,05 | 17,05 | 16,70 | 16,80 | -1,75% | - |
| 23.07.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 2,09% | 250,00 |
| 22.07.2025 | 17,05 | 17,20 | 16,75 | 16,75 | -1,76% | 10,00 |
| 21.07.2025 | 17,05 | 17,10 | 16,80 | 17,05 | 0,29% | 161,00 |
| 18.07.2025 | 17,35 | 17,40 | 16,95 | 17,00 | -2,30% | - |
| 17.07.2025 | 17,40 | 17,50 | 17,15 | 17,40 | 0,29% | 245,00 |
| 16.07.2025 | 17,20 | 17,40 | 17,10 | 17,35 | 0,29% | - |
| 15.07.2025 | 17,05 | 17,35 | 16,90 | 17,30 | 1,47% | 50,00 |
| 14.07.2025 | 17,15 | 17,20 | 17,00 | 17,05 | -0,87% | - |
| 11.07.2025 | 17,10 | 17,30 | 16,95 | 17,20 | -0,58% | - |
| 10.07.2025 | 17,30 | 17,40 | 16,95 | 17,30 | -1,42% | 1.346,00 |
| 09.07.2025 | 17,65 | 17,95 | 17,50 | 17,55 | -1,68% | 1.873,00 |
| 08.07.2025 | 18,00 | 18,00 | 17,70 | 17,85 | -0,56% | 951,00 |
| 07.07.2025 | 18,35 | 18,50 | 17,95 | 17,95 | -1,91% | 500,00 |
| 04.07.2025 | 18,30 | 18,40 | 18,30 | 18,30 | -1,08% | - |
| 03.07.2025 | 18,10 | 18,50 | 18,05 | 18,50 | 2,49% | - |
| 02.07.2025 | 18,80 | 19,00 | 17,90 | 18,05 | -3,73% | 497,00 |
| 01.07.2025 | 18,65 | 18,80 | 18,55 | 18,75 | 0,27% | 28,00 |
| 30.06.2025 | 18,10 | 18,70 | 17,80 | 18,70 | 4,18% | 411,00 |
| 27.06.2025 | 18,00 | 18,00 | 17,80 | 17,95 | 0,84% | - |
| 26.06.2025 | 17,50 | 17,85 | 17,30 | 17,80 | 1,71% | 75,00 |
| 25.06.2025 | 17,90 | 17,95 | 17,45 | 17,50 | -2,23% | - |
| 24.06.2025 | 17,85 | 18,10 | 17,75 | 17,90 | 0,28% | 31,00 |
| 23.06.2025 | 18,00 | 18,20 | 17,75 | 17,85 | -1,38% | 837,00 |
| 20.06.2025 | 18,70 | 18,80 | 18,05 | 18,10 | -3,21% | 2.675,00 |
| 19.06.2025 | 18,50 | 18,80 | 18,35 | 18,70 | 1,91% | - |
| 18.06.2025 | 18,40 | 18,60 | 18,30 | 18,35 | -0,27% | - |
| 17.06.2025 | 18,05 | 18,40 | 18,05 | 18,40 | 0,82% | 300,00 |
| 16.06.2025 | 18,10 | 18,25 | 17,90 | 18,25 | 1,39% | 33,00 |
| 13.06.2025 | 17,80 | 18,05 | 17,65 | 18,00 | 0,00% | 225,00 |
| 12.06.2025 | 18,05 | 18,05 | 17,75 | 18,00 | -0,83% | - |
| 11.06.2025 | 18,00 | 18,30 | 17,90 | 18,15 | 0,55% | - |
| 10.06.2025 | 17,75 | 18,25 | 17,50 | 18,05 | 1,69% | 1,00 |
| 09.06.2025 | 17,95 | 18,10 | 17,55 | 17,75 | -1,39% | 301,00 |
| 06.06.2025 | 18,05 | 18,15 | 17,80 | 18,00 | 0,28% | - |
| 05.06.2025 | 17,65 | 18,00 | 17,65 | 17,95 | 1,41% | - |
| 04.06.2025 | 18,10 | 18,20 | 17,65 | 17,70 | -2,21% | 60,00 |
| 03.06.2025 | 17,60 | 18,15 | 17,60 | 18,10 | 2,26% | 124,00 |
| 02.06.2025 | 17,95 | 18,20 | 17,70 | 17,70 | -1,94% | 127,00 |
| 30.05.2025 | 18,55 | 18,60 | 17,90 | 18,05 | -2,43% | - |
| 29.05.2025 | 18,60 | 18,60 | 18,25 | 18,50 | 1,09% | - |
| 28.05.2025 | 18,60 | 18,80 | 18,20 | 18,30 | -1,35% | 2.240,00 |
| 27.05.2025 | 18,65 | 18,75 | 18,35 | 18,55 | -0,54% | 1.520,00 |
| 26.05.2025 | 18,90 | 19,10 | 18,65 | 18,65 | 2,75% | 713,00 |
| 23.05.2025 | 18,00 | 18,20 | 17,40 | 18,15 | 0,00% | 450,00 |
| 22.05.2025 | 18,40 | 18,60 | 18,15 | 18,15 | -1,89% | - |
| 21.05.2025 | 18,40 | 18,60 | 18,30 | 18,50 | -0,54% | 10,00 |
| 20.05.2025 | 18,30 | 18,70 | 18,30 | 18,60 | 1,36% | 25,00 |
| 19.05.2025 | 18,15 | 18,60 | 18,05 | 18,35 | -0,27% | 1.502,00 |
| 16.05.2025 | 18,20 | 18,40 | 18,00 | 18,40 | 1,38% | 10,00 |
| 15.05.2025 | 18,05 | 18,40 | 17,95 | 18,15 | 0,00% | 676,00 |
| 14.05.2025 | 18,15 | 18,30 | 17,95 | 18,15 | -0,27% | - |
| 13.05.2025 | 18,00 | 18,30 | 17,55 | 18,20 | 1,11% | 30,00 |
| 12.05.2025 | 18,50 | 19,10 | 17,80 | 18,00 | -1,64% | 110,00 |
| 09.05.2025 | 18,25 | 18,55 | 18,20 | 18,30 | -0,27% | 44,00 |
| 08.05.2025 | 17,95 | 18,60 | 17,80 | 18,35 | 3,09% | 1,00 |
| 07.05.2025 | 17,75 | 17,90 | 17,40 | 17,80 | 0,85% | 2,00 |
| 06.05.2025 | 17,45 | 17,75 | 17,35 | 17,65 | 0,57% | 130,00 |
| 05.05.2025 | 17,50 | 17,80 | 17,45 | 17,55 | -0,28% | - |
| 02.05.2025 | 17,75 | 17,80 | 17,55 | 17,60 | -1,68% | - |
| 30.04.2025 | 17,85 | 18,20 | 17,60 | 17,90 | 0,28% | 100,00 |
| 29.04.2025 | 17,80 | 18,05 | 17,75 | 17,85 | 0,28% | - |
| 28.04.2025 | 17,80 | 18,00 | 17,60 | 17,80 | -0,56% | 1.193,00 |
| 25.04.2025 | 17,90 | 18,20 | 17,65 | 17,90 | 0,85% | 150,00 |
| 24.04.2025 | 17,35 | 17,85 | 17,20 | 17,75 | 1,72% | 129,00 |
| 23.04.2025 | 17,05 | 17,50 | 17,00 | 17,45 | 3,56% | 18,00 |
| 22.04.2025 | 16,20 | 16,85 | 16,15 | 16,85 | 2,12% | - |
| 17.04.2025 | 16,25 | 16,55 | 15,90 | 16,50 | 2,17% | - |
| 16.04.2025 | 16,05 | 16,25 | 15,80 | 16,15 | -1,22% | - |
| 15.04.2025 | 16,35 | 16,45 | 16,05 | 16,35 | 0,62% | - |