19,200€
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 | 19,20 | 19,20 | 0,00% | - |
| 04.09.2025 | 19,00 | 19,30 | 18,95 | 19,20 | 0,79% | - |
| 03.09.2025 | 19,00 | 19,15 | 18,90 | 19,05 | 0,26% | - |
| 02.09.2025 | 19,35 | 19,45 | 18,80 | 19,00 | -2,06% | - |
| 01.09.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 0,26% | - |
| 29.08.2025 | 19,20 | 19,45 | 19,10 | 19,35 | 0,52% | - |
| 28.08.2025 | 19,05 | 19,45 | 18,90 | 19,25 | 0,79% | - |
| 27.08.2025 | 18,45 | 19,10 | 18,45 | 19,10 | 3,52% | - |
| 26.08.2025 | 19,05 | 19,05 | 18,25 | 18,45 | -3,15% | - |
| 25.08.2025 | 18,75 | 19,10 | 18,70 | 19,05 | 1,87% | - |
| 22.08.2025 | 18,40 | 18,80 | 18,30 | 18,70 | 1,36% | - |
| 21.08.2025 | 18,10 | 18,55 | 18,00 | 18,45 | 1,93% | - |
| 20.08.2025 | 17,95 | 18,20 | 17,90 | 18,10 | 0,28% | - |
| 19.08.2025 | 18,80 | 18,85 | 17,95 | 18,05 | -3,99% | - |
| 18.08.2025 | 18,45 | 18,90 | 18,40 | 18,80 | 2,17% | - |
| 15.08.2025 | 18,65 | 18,85 | 18,35 | 18,40 | -1,34% | - |
| 14.08.2025 | 19,10 | 19,20 | 18,65 | 18,65 | -2,36% | - |
| 13.08.2025 | 19,45 | 19,55 | 18,95 | 19,10 | -1,80% | - |
| 12.08.2025 | 17,55 | 19,60 | 17,50 | 19,45 | 11,14% | - |
| 11.08.2025 | 17,60 | 17,70 | 17,20 | 17,50 | -0,28% | - |
| 08.08.2025 | 17,70 | 17,80 | 17,50 | 17,55 | -0,85% | - |
| 07.08.2025 | 17,15 | 17,75 | 17,15 | 17,70 | 2,91% | - |
| 06.08.2025 | 16,90 | 17,20 | 16,80 | 17,20 | 2,08% | - |
| 05.08.2025 | 16,95 | 17,20 | 16,85 | 16,85 | -0,59% | - |
| 04.08.2025 | 16,90 | 17,20 | 16,85 | 16,95 | 0,59% | - |
| 01.08.2025 | 16,90 | 17,35 | 16,55 | 16,85 | 0,00% | 150,00 |
| 31.07.2025 | 17,10 | 17,20 | 16,60 | 16,85 | -1,17% | - |
| 30.07.2025 | 16,65 | 17,30 | 16,60 | 17,05 | 2,10% | - |
| 29.07.2025 | 16,50 | 16,90 | 16,50 | 16,70 | 1,52% | - |
| 28.07.2025 | 16,45 | 16,75 | 16,25 | 16,45 | -0,30% | - |
| 25.07.2025 | 16,80 | 17,00 | 16,40 | 16,50 | -1,79% | - |
| 24.07.2025 | 17,05 | 17,10 | 16,70 | 16,80 | -1,75% | - |
| 23.07.2025 | 16,75 | 17,10 | 16,70 | 17,10 | 1,48% | - |
| 22.07.2025 | 17,05 | 17,20 | 16,75 | 16,85 | -1,46% | - |
| 21.07.2025 | 16,95 | 17,15 | 16,95 | 17,10 | 0,59% | - |
| 18.07.2025 | 17,40 | 17,50 | 17,00 | 17,00 | -2,30% | - |
| 17.07.2025 | 17,35 | 17,55 | 17,20 | 17,40 | 0,00% | - |
| 16.07.2025 | 18,15 | 18,15 | 17,10 | 17,40 | 0,58% | - |
| 15.07.2025 | 17,05 | 17,40 | 16,90 | 17,30 | 1,17% | - |
| 14.07.2025 | 17,20 | 17,20 | 17,00 | 17,10 | -0,58% | - |
| 11.07.2025 | 17,20 | 17,30 | 16,95 | 17,20 | 0,00% | - |
| 10.07.2025 | 17,55 | 17,55 | 16,90 | 17,20 | -2,27% | 11,00 |
| 09.07.2025 | 17,85 | 17,95 | 17,50 | 17,60 | -1,68% | - |
| 08.07.2025 | 18,00 | 18,05 | 17,70 | 17,90 | -0,83% | - |
| 07.07.2025 | 18,30 | 18,50 | 17,95 | 18,05 | -1,37% | - |
| 04.07.2025 | 18,45 | 18,45 | 18,30 | 18,30 | -0,81% | - |
| 03.07.2025 | 18,05 | 18,60 | 18,05 | 18,45 | 2,22% | - |
| 02.07.2025 | 18,75 | 18,85 | 17,90 | 18,05 | -3,99% | - |
| 01.07.2025 | 18,70 | 18,80 | 18,55 | 18,80 | 0,80% | - |
| 30.06.2025 | 17,95 | 18,70 | 17,90 | 18,65 | 4,19% | - |
| 27.06.2025 | 17,85 | 18,05 | 17,80 | 17,90 | 0,00% | - |
| 26.06.2025 | 17,55 | 17,90 | 17,45 | 17,90 | 2,29% | - |
| 25.06.2025 | 17,90 | 18,00 | 17,45 | 17,50 | -2,23% | - |
| 24.06.2025 | 17,80 | 18,15 | 17,80 | 17,90 | 0,56% | - |
| 23.06.2025 | 18,05 | 18,25 | 17,75 | 17,80 | -1,39% | - |
| 20.06.2025 | 18,65 | 18,75 | 18,05 | 18,05 | -3,48% | 600,00 |
| 19.06.2025 | 18,40 | 18,80 | 18,35 | 18,70 | 1,63% | - |
| 18.06.2025 | 18,40 | 18,60 | 18,35 | 18,40 | 0,00% | - |
| 17.06.2025 | 18,20 | 18,45 | 18,00 | 18,40 | 1,10% | - |
| 16.06.2025 | 18,05 | 18,30 | 17,90 | 18,20 | 0,83% | - |
| 13.06.2025 | 18,05 | 18,10 | 17,55 | 18,05 | 0,28% | 280,00 |
| 12.06.2025 | 18,15 | 18,15 | 17,75 | 18,00 | -1,10% | - |
| 11.06.2025 | 18,05 | 18,35 | 17,90 | 18,20 | 0,55% | - |
| 10.06.2025 | 17,65 | 18,30 | 17,60 | 18,10 | 2,55% | - |
| 09.06.2025 | 18,00 | 18,05 | 17,60 | 17,65 | -1,94% | 100,00 |
| 06.06.2025 | 17,95 | 18,15 | 17,80 | 18,00 | 0,28% | - |
| 05.06.2025 | 17,65 | 18,05 | 17,60 | 17,95 | 1,13% | - |
| 04.06.2025 | 18,10 | 18,15 | 17,70 | 17,75 | -1,93% | - |
| 03.06.2025 | 17,70 | 18,20 | 17,60 | 18,10 | 2,26% | - |
| 02.06.2025 | 18,05 | 18,25 | 17,70 | 17,70 | -1,94% | - |
| 30.05.2025 | 18,45 | 18,60 | 17,90 | 18,05 | -2,17% | - |
| 29.05.2025 | 18,15 | 18,60 | 18,15 | 18,45 | 0,54% | 35,00 |
| 28.05.2025 | 18,55 | 18,75 | 18,20 | 18,35 | -1,34% | 500,00 |
| 27.05.2025 | 18,70 | 18,70 | 18,40 | 18,60 | -0,53% | - |
| 26.05.2025 | 18,15 | 18,90 | 18,15 | 18,70 | 3,03% | - |
| 23.05.2025 | 18,20 | 18,20 | 17,70 | 18,15 | -0,27% | - |
| 22.05.2025 | 18,45 | 18,60 | 18,20 | 18,20 | -1,36% | - |
| 21.05.2025 | 18,60 | 18,65 | 18,30 | 18,45 | -0,81% | - |
| 20.05.2025 | 18,35 | 18,65 | 18,25 | 18,60 | 1,36% | - |
| 19.05.2025 | 18,40 | 18,40 | 18,05 | 18,35 | -0,27% | - |
| 16.05.2025 | 18,15 | 18,40 | 17,95 | 18,40 | 1,38% | - |
| 15.05.2025 | 18,15 | 18,40 | 17,95 | 18,15 | 0,00% | - |
| 14.05.2025 | 18,20 | 18,30 | 18,00 | 18,15 | -0,27% | - |
| 13.05.2025 | 18,05 | 18,35 | 17,55 | 18,20 | 1,11% | - |
| 12.05.2025 | 18,35 | 19,05 | 17,80 | 18,00 | -1,91% | - |
| 09.05.2025 | 18,35 | 18,55 | 18,15 | 18,35 | 0,27% | - |
| 08.05.2025 | 17,80 | 18,55 | 17,80 | 18,30 | 2,81% | - |
| 07.05.2025 | 17,65 | 18,30 | 17,40 | 17,80 | 0,85% | - |
| 06.05.2025 | 17,55 | 17,75 | 17,30 | 17,65 | 0,57% | - |
| 05.05.2025 | 17,60 | 17,80 | 17,45 | 17,55 | -0,28% | - |
| 02.05.2025 | 17,90 | 18,20 | 17,05 | 17,60 | -1,68% | - |
| 30.04.2025 | 17,80 | 18,20 | 17,65 | 17,90 | 0,28% | - |
| 29.04.2025 | 17,80 | 18,00 | 17,75 | 17,85 | 0,28% | - |
| 28.04.2025 | 17,85 | 18,05 | 17,60 | 17,80 | -0,28% | - |
| 25.04.2025 | 17,75 | 17,95 | 17,65 | 17,85 | 0,56% | - |
| 24.04.2025 | 17,45 | 17,85 | 17,20 | 17,75 | 1,72% | - |
| 23.04.2025 | 16,85 | 17,45 | 16,85 | 17,45 | 3,25% | - |
| 22.04.2025 | 16,45 | 16,90 | 16,10 | 16,90 | 2,74% | - |
| 17.04.2025 | 16,15 | 16,55 | 15,95 | 16,45 | 1,86% | - |
| 16.04.2025 | 16,25 | 16,25 | 15,80 | 16,15 | -1,22% | - |