19,250€
1,85%
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 |
|---|---|---|---|---|---|---|
| 05.09.2025 | 19,25 | 19,25 | 19,10 | 19,10 | 1,06% | - |
| 04.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 03.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 02.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 01.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 29.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 28.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 27.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 26.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 25.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 22.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 21.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 20.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 19.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 18.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 15.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 14.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 13.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 11,49% | - |
| 12.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 11.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 08.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 07.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 06.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 05.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 04.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 01.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 30.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 29.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 28.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 25.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 24.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 23.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 22.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 21.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 18.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 17.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 16.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 15.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 14.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 11.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 10.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 09.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 08.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 07.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 03.07.2025 | 18,00 | 18,60 | 18,00 | 18,60 | -0,53% | 54,00 |
| 02.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 01.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 30.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 26.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 25.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 24.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 23.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 20.06.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 1,09% | 360,00 |
| 19.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 18.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 17.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 16.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 13.06.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -2,79% | 1.105,00 |
| 12.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 11.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 10.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 09.06.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 1,12% | 200,00 |
| 06.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 05.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 04.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 03.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 02.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 30.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 28.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 27.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 26.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | 180,00 |
| 23.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 22.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 21.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 20.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 19.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 16.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 15.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 14.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 13.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 12.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 09.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 08.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 07.05.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 3,45% | 125,00 |
| 06.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 05.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 02.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 30.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 29.04.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,13% | 145,00 |
| 28.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 25.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 24.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 23.04.2025 | 17,00 | 17,20 | 17,00 | 17,10 | 5,56% | 860,00 |
| 22.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 17.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 16.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |