5,075€
4,00%
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 |
|---|---|---|---|---|---|---|
| 26.06.2026 | 4,95 | 5,08 | 4,85 | 5,05 | 3,48% | 36,00 |
| 25.06.2026 | 4,84 | 4,91 | 4,84 | 4,88 | 1,04% | - |
| 24.06.2026 | 4,82 | 4,83 | 4,81 | 4,83 | 2,55% | - |
| 23.06.2026 | 4,75 | 4,81 | 4,69 | 4,71 | 2,61% | - |
| 22.06.2026 | 4,61 | 4,67 | 4,57 | 4,59 | -0,43% | - |
| 19.06.2026 | 4,56 | 4,63 | 4,56 | 4,61 | -1,71% | - |
| 18.06.2026 | 4,70 | 4,73 | 4,61 | 4,69 | -1,47% | - |
| 17.06.2026 | 4,75 | 4,76 | 4,75 | 4,76 | -1,65% | - |
| 16.06.2026 | 4,81 | 4,87 | 4,78 | 4,84 | 2,11% | - |
| 15.06.2026 | 4,72 | 4,75 | 4,72 | 4,74 | 0,21% | - |
| 12.06.2026 | 4,73 | 4,75 | 4,72 | 4,73 | 1,28% | - |
| 11.06.2026 | 4,65 | 4,68 | 4,61 | 4,67 | 0,65% | - |
| 10.06.2026 | 4,69 | 4,69 | 4,64 | 4,64 | 0,65% | - |
| 09.06.2026 | 4,60 | 4,61 | 4,60 | 4,61 | -2,12% | - |
| 08.06.2026 | 4,80 | 4,88 | 4,70 | 4,71 | 1,95% | - |
| 05.06.2026 | 4,73 | 4,75 | 4,62 | 4,62 | -0,43% | - |
| 04.06.2026 | 4,65 | 4,65 | 4,63 | 4,64 | -2,52% | - |
| 03.06.2026 | 4,77 | 4,77 | 4,75 | 4,76 | 1,93% | - |
| 02.06.2026 | 4,69 | 4,69 | 4,67 | 4,67 | -2,71% | - |
| 01.06.2026 | 4,73 | 4,80 | 4,73 | 4,80 | 0,00% | - |
| 29.05.2026 | 4,79 | 4,81 | 4,79 | 4,80 | -0,62% | - |
| 28.05.2026 | 4,88 | 4,92 | 4,81 | 4,83 | -2,03% | - |
| 27.05.2026 | 4,95 | 4,95 | 4,93 | 4,93 | 0,20% | - |
| 25.05.2026 | 4,88 | 4,92 | 4,88 | 4,92 | 1,23% | - |
| 22.05.2026 | 4,94 | 4,95 | 4,85 | 4,86 | -2,90% | 4,00 |
| 21.05.2026 | 5,05 | 5,08 | 4,94 | 5,01 | -0,40% | - |
| 20.05.2026 | 4,88 | 5,08 | 4,86 | 5,03 | 1,11% | - |
| 19.05.2026 | 5,01 | 5,04 | 4,87 | 4,97 | 0,71% | - |
| 18.05.2026 | 4,94 | 4,94 | 4,94 | 4,94 | -2,76% | - |
| 15.05.2026 | 5,09 | 5,09 | 5,08 | 5,08 | 1,40% | - |
| 14.05.2026 | 5,01 | 5,01 | 5,01 | 5,01 | -0,89% | - |
| 13.05.2026 | 5,15 | 5,20 | 4,98 | 5,05 | -1,46% | 15,00 |
| 12.05.2026 | 5,33 | 5,35 | 5,13 | 5,13 | -3,30% | - |
| 11.05.2026 | 5,43 | 5,45 | 5,28 | 5,30 | -2,30% | - |
| 08.05.2026 | 5,45 | 5,55 | 5,38 | 5,43 | -80,83% | 3.016,00 |
| 06.05.2026 | 28,60 | 29,40 | 28,30 | 28,30 | -1,74% | 93,00 |
| 05.05.2026 | 28,20 | 28,90 | 28,00 | 28,80 | 1,77% | - |
| 04.05.2026 | 28,60 | 28,90 | 28,20 | 28,30 | -1,39% | 72,00 |
| 30.04.2026 | 28,20 | 28,90 | 28,00 | 28,70 | 2,14% | - |
| 29.04.2026 | 28,70 | 29,00 | 28,10 | 28,10 | -1,40% | - |
| 28.04.2026 | 29,10 | 29,20 | 28,10 | 28,50 | -2,06% | - |
| 27.04.2026 | 29,60 | 29,60 | 29,00 | 29,10 | -1,69% | - |
| 24.04.2026 | 29,60 | 29,80 | 29,30 | 29,60 | 0,00% | - |
| 23.04.2026 | 29,60 | 30,40 | 29,40 | 29,60 | -2,31% | - |
| 22.04.2026 | 30,20 | 30,30 | 30,20 | 30,30 | 0,00% | - |
| 21.04.2026 | 30,00 | 30,50 | 29,90 | 30,30 | 2,02% | - |
| 20.04.2026 | 28,70 | 29,70 | 28,50 | 29,70 | 2,41% | 1,00 |
| 17.04.2026 | 28,50 | 29,00 | 28,20 | 29,00 | 2,11% | - |
| 16.04.2026 | 28,80 | 29,10 | 28,30 | 28,40 | -1,73% | - |
| 15.04.2026 | 28,70 | 29,00 | 28,30 | 28,90 | 0,35% | - |
| 14.04.2026 | 28,60 | 29,10 | 28,50 | 28,80 | 0,35% | - |
| 13.04.2026 | 28,90 | 29,20 | 28,40 | 28,70 | -1,03% | - |
| 10.04.2026 | 28,10 | 29,20 | 28,10 | 29,00 | 3,20% | 4,00 |
| 09.04.2026 | 27,10 | 28,30 | 27,10 | 28,10 | 3,69% | - |
| 08.04.2026 | 26,30 | 27,40 | 25,70 | 27,10 | 4,23% | - |
| 07.04.2026 | 26,30 | 26,40 | 25,70 | 26,00 | -1,14% | - |
| 02.04.2026 | 25,20 | 26,60 | 25,20 | 26,30 | 2,73% | - |
| 26.03.2026 | 25,90 | 26,10 | 25,20 | 25,60 | 0,00% | - |
| 25.03.2026 | 25,20 | 25,70 | 25,20 | 25,60 | 1,99% | - |
| 24.03.2026 | 25,10 | 25,50 | 24,50 | 25,10 | 0,00% | - |
| 23.03.2026 | 24,10 | 25,50 | 23,70 | 25,10 | 1,62% | - |
| 20.03.2026 | 25,30 | 25,30 | 24,50 | 24,70 | 2,49% | - |
| 19.03.2026 | 24,50 | 24,60 | 23,90 | 24,10 | -2,03% | - |
| 18.03.2026 | 24,90 | 25,40 | 24,50 | 24,60 | -1,20% | - |
| 17.03.2026 | 24,20 | 25,30 | 24,10 | 24,90 | 2,89% | - |
| 16.03.2026 | 23,90 | 24,60 | 23,80 | 24,20 | 1,26% | - |
| 13.03.2026 | 23,90 | 24,80 | 23,60 | 23,90 | 0,00% | - |
| 12.03.2026 | 24,70 | 24,70 | 23,90 | 23,90 | -3,24% | - |
| 11.03.2026 | 24,70 | 25,10 | 24,40 | 24,70 | -0,40% | - |
| 10.03.2026 | 24,30 | 25,00 | 24,10 | 24,80 | 2,06% | - |
| 09.03.2026 | 23,70 | 24,50 | 23,00 | 24,30 | 2,53% | - |
| 06.03.2026 | 24,00 | 24,20 | 23,30 | 23,70 | -1,66% | - |
| 05.03.2026 | 25,10 | 25,10 | 23,70 | 24,10 | -3,60% | - |
| 04.03.2026 | 24,10 | 25,10 | 24,00 | 25,00 | -0,79% | - |
| 03.03.2026 | 25,30 | 25,30 | 25,10 | 25,20 | 3,28% | - |
| 02.03.2026 | 25,50 | 25,60 | 24,40 | 24,40 | -3,56% | - |
| 27.02.2026 | 25,70 | 25,80 | 25,00 | 25,30 | -1,94% | - |
| 26.02.2026 | 25,90 | 26,10 | 25,30 | 25,80 | 0,00% | - |
| 25.02.2026 | 25,40 | 26,00 | 25,20 | 25,80 | 1,57% | 76,00 |
| 24.02.2026 | 24,90 | 25,40 | 24,80 | 25,40 | 2,42% | - |
| 23.02.2026 | 25,10 | 25,40 | 24,80 | 24,80 | -1,59% | 19,00 |
| 20.02.2026 | 24,90 | 25,30 | 24,80 | 25,20 | 1,20% | 191,00 |
| 19.02.2026 | 24,60 | 25,30 | 24,40 | 24,90 | 1,63% | - |
| 18.02.2026 | 24,50 | 25,20 | 24,30 | 24,50 | 0,00% | - |
| 17.02.2026 | 24,80 | 24,90 | 24,40 | 24,50 | -1,21% | - |
| 16.02.2026 | 24,70 | 24,90 | 24,70 | 24,80 | 0,81% | - |
| 13.02.2026 | 24,70 | 24,90 | 23,90 | 24,60 | -0,81% | - |
| 12.02.2026 | 25,10 | 25,30 | 24,60 | 24,80 | -0,40% | - |
| 11.02.2026 | 24,40 | 25,30 | 24,40 | 24,90 | 3,75% | 400,00 |
| 10.02.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 0,00% | - |
| 09.02.2026 | 23,30 | 24,00 | 23,20 | 24,00 | 2,56% | - |
| 06.02.2026 | 23,30 | 23,70 | 22,90 | 23,40 | 0,43% | - |
| 05.02.2026 | 23,10 | 23,50 | 23,00 | 23,30 | 1,30% | - |
| 04.02.2026 | 23,50 | 23,70 | 22,80 | 23,00 | -0,86% | - |
| 03.02.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | 120,00 |
| 02.02.2026 | 22,70 | 23,30 | 22,40 | 23,10 | 2,21% | - |
| 30.01.2026 | 22,70 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 29.01.2026 | 22,90 | 22,90 | 22,10 | 22,50 | -1,32% | - |
| 28.01.2026 | 22,60 | 23,00 | 22,50 | 22,80 | 1,33% | 400,00 |
| 27.01.2026 | 22,20 | 22,90 | 22,10 | 22,50 | 1,35% | - |