17,700€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 17,80 | 17,95 | 17,65 | 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% | - |
| 15.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 11.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 10.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 09.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 08.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | - |
| 07.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -11,90% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 03.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 02.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 01.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 31.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 28.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 27.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 26.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 25.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 24.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 21.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 19.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 18.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 17.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 14.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 13.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 12.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 11.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 10.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 07.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 04.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 03.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 28.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 27.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 26.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 24.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 21.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 20.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 19.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 18.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 14.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 12.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 10.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 07.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 06.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 05.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 04.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 03.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 31.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 30.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 29.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 28.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 27.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 24.01.2025 | 14,90 | 15,00 | 14,90 | 15,00 | -0,66% | 185,00 |
| 23.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 22.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 21.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 20.01.2025 | 14,80 | 14,80 | 14,60 | 14,60 | 0,69% | 500,00 |
| 17.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 16.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 5,67% | - |
| 15.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 14.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 13.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 08.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 07.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 06.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 03.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 02.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 30.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 27.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 23.12.2024 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 397,00 |
| 20.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 19.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
| 18.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 17.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 16.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 13.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 11.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 10.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 06.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 05.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 04.12.2024 | 14,60 | 14,60 | 14,40 | 14,40 | 0,70% | 130,00 |
| 03.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 02.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -5,19% | - |
| 29.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |