18,000€
0,28%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 16,10 | 16,40 | 16,05 | 16,25 | 1,25% | - |
| 11.04.2025 | 15,80 | 16,15 | 15,30 | 16,05 | 1,26% | 20,00 |
| 10.04.2025 | 15,90 | 16,00 | 15,45 | 15,85 | -1,25% | - |
| 09.04.2025 | 14,90 | 16,10 | 14,85 | 16,05 | 3,88% | - |
| 08.04.2025 | 15,85 | 16,15 | 15,40 | 15,45 | -1,28% | - |
| 07.04.2025 | 15,55 | 16,25 | 15,30 | 15,65 | -3,10% | 97,00 |
| 04.04.2025 | 16,80 | 17,00 | 16,05 | 16,15 | -4,72% | 50,00 |
| 03.04.2025 | 16,00 | 17,05 | 15,65 | 16,95 | 2,42% | - |
| 02.04.2025 | 16,70 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 01.04.2025 | 16,45 | 16,70 | 16,30 | 16,65 | 0,60% | - |
| 31.03.2025 | 16,40 | 16,65 | 16,20 | 16,55 | 0,00% | - |
| 28.03.2025 | 16,65 | 16,75 | 16,40 | 16,55 | -0,60% | 225,00 |
| 27.03.2025 | 16,45 | 16,85 | 16,40 | 16,65 | 0,91% | - |
| 26.03.2025 | 16,50 | 16,60 | 16,35 | 16,50 | -0,60% | - |
| 25.03.2025 | 15,90 | 16,75 | 15,70 | 16,60 | 3,75% | 10,00 |
| 24.03.2025 | 16,40 | 16,45 | 15,75 | 16,00 | -1,84% | 246,00 |
| 21.03.2025 | 16,50 | 16,50 | 16,15 | 16,30 | -1,81% | - |
| 20.03.2025 | 16,65 | 16,75 | 16,45 | 16,60 | 0,30% | - |
| 19.03.2025 | 16,15 | 16,75 | 16,10 | 16,55 | 3,12% | - |
| 18.03.2025 | 16,10 | 16,25 | 15,95 | 16,05 | -0,62% | - |
| 17.03.2025 | 15,75 | 16,20 | 15,70 | 16,15 | 1,89% | 49,00 |
| 14.03.2025 | 15,60 | 15,95 | 15,45 | 15,85 | 1,93% | - |
| 13.03.2025 | 15,15 | 15,55 | 14,85 | 15,55 | 2,64% | - |
| 12.03.2025 | 15,15 | 15,35 | 14,95 | 15,15 | 0,33% | - |
| 11.03.2025 | 15,15 | 15,25 | 14,85 | 15,10 | -0,33% | - |
| 10.03.2025 | 15,35 | 15,50 | 15,10 | 15,15 | -1,30% | - |
| 07.03.2025 | 15,05 | 15,35 | 14,75 | 15,35 | 1,99% | 2,00 |
| 06.03.2025 | 15,05 | 15,25 | 14,95 | 15,05 | -0,66% | - |
| 05.03.2025 | 15,15 | 15,15 | 14,80 | 15,15 | 0,66% | - |
| 04.03.2025 | 15,45 | 15,45 | 14,90 | 15,05 | -2,59% | - |
| 03.03.2025 | 15,45 | 15,70 | 15,35 | 15,45 | -0,64% | - |
| 28.02.2025 | 15,75 | 15,85 | 15,35 | 15,55 | -1,27% | 19,00 |
| 27.02.2025 | 15,85 | 15,95 | 15,75 | 15,75 | 0,00% | - |
| 26.02.2025 | 16,15 | 16,35 | 15,60 | 15,75 | -1,87% | 50,00 |
| 25.02.2025 | 16,05 | 16,25 | 15,85 | 16,05 | 0,00% | - |
| 24.02.2025 | 16,35 | 16,55 | 15,95 | 16,05 | -1,83% | - |
| 21.02.2025 | 16,35 | 16,65 | 16,25 | 16,35 | -0,30% | 96,00 |
| 20.02.2025 | 16,45 | 16,65 | 16,30 | 16,40 | -0,30% | - |
| 19.02.2025 | 16,75 | 16,85 | 16,45 | 16,45 | -1,79% | 354,00 |
| 18.02.2025 | 16,85 | 17,00 | 16,65 | 16,75 | -0,30% | 600,00 |
| 17.02.2025 | 16,60 | 16,80 | 16,60 | 16,80 | -0,88% | 1.000,00 |
| 14.02.2025 | 16,35 | 16,95 | 16,25 | 16,95 | 3,67% | - |
| 13.02.2025 | 16,15 | 16,45 | 16,05 | 16,35 | 1,24% | 37,00 |
| 12.02.2025 | 16,35 | 16,40 | 16,05 | 16,15 | -1,22% | 200,00 |
| 11.02.2025 | 16,25 | 16,50 | 16,15 | 16,35 | 0,93% | - |
| 10.02.2025 | 15,90 | 16,35 | 15,90 | 16,20 | 0,93% | - |
| 07.02.2025 | 16,25 | 16,50 | 15,95 | 16,05 | -1,53% | 2,00 |
| 06.02.2025 | 16,15 | 16,35 | 16,10 | 16,30 | 0,93% | 224,00 |
| 05.02.2025 | 16,15 | 16,25 | 15,95 | 16,15 | -0,62% | - |
| 04.02.2025 | 15,95 | 16,30 | 15,85 | 16,25 | 1,25% | 300,00 |
| 03.02.2025 | 15,55 | 16,05 | 15,50 | 16,05 | 2,56% | - |
| 31.01.2025 | 15,65 | 15,95 | 15,55 | 15,65 | 0,00% | - |
| 30.01.2025 | 15,25 | 15,75 | 15,15 | 15,65 | 2,62% | - |
| 29.01.2025 | 15,45 | 15,75 | 15,25 | 15,25 | -1,29% | - |
| 28.01.2025 | 15,50 | 15,60 | 15,35 | 15,45 | 0,00% | 434,00 |
| 27.01.2025 | 14,85 | 15,45 | 14,70 | 15,45 | 4,04% | 335,00 |
| 24.01.2025 | 14,95 | 15,20 | 14,85 | 14,85 | -0,67% | 193,00 |
| 23.01.2025 | 15,15 | 15,40 | 14,95 | 14,95 | -1,97% | 93,00 |
| 22.01.2025 | 15,15 | 15,35 | 15,05 | 15,25 | 1,33% | - |
| 21.01.2025 | 14,70 | 15,25 | 14,65 | 15,05 | 2,73% | 194,00 |
| 20.01.2025 | 14,85 | 14,85 | 14,60 | 14,65 | -2,01% | 474,00 |
| 17.01.2025 | 14,65 | 15,05 | 14,50 | 14,95 | 2,05% | 100,00 |
| 16.01.2025 | 14,95 | 14,95 | 14,45 | 14,65 | -2,01% | - |
| 15.01.2025 | 14,15 | 14,95 | 14,10 | 14,95 | 6,41% | - |