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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,95 | 18,15 | 17,80 | 17,95 | -0,28% | - |
| 05.06.2025 | 17,30 | 18,00 | 17,30 | 18,00 | 1,98% | - |
| 04.06.2025 | 17,70 | 18,20 | 17,65 | 17,65 | -2,49% | - |
| 03.06.2025 | 17,60 | 18,15 | 17,55 | 18,10 | 2,26% | - |
| 02.06.2025 | 17,95 | 18,20 | 17,70 | 17,70 | -1,12% | - |
| 30.05.2025 | 18,50 | 18,60 | 17,90 | 17,90 | -2,98% | - |
| 29.05.2025 | 18,55 | 18,60 | 18,20 | 18,45 | 0,82% | - |
| 28.05.2025 | 18,20 | 18,85 | 18,20 | 18,30 | -1,61% | - |
| 27.05.2025 | 18,50 | 18,70 | 17,90 | 18,60 | 0,00% | - |
| 26.05.2025 | 18,50 | 18,80 | 18,30 | 18,60 | 2,20% | 2.500,00 |
| 23.05.2025 | 17,70 | 18,25 | 17,40 | 18,20 | 0,00% | - |
| 22.05.2025 | 18,35 | 18,60 | 18,15 | 18,20 | -1,36% | - |
| 21.05.2025 | 18,40 | 18,60 | 18,25 | 18,45 | -0,81% | - |
| 20.05.2025 | 18,30 | 18,70 | 18,25 | 18,60 | 1,09% | - |
| 19.05.2025 | 17,80 | 18,45 | 17,80 | 18,40 | 0,00% | - |
| 16.05.2025 | 17,80 | 18,40 | 17,80 | 18,40 | 1,10% | - |
| 15.05.2025 | 17,70 | 18,40 | 17,70 | 18,20 | 0,00% | - |
| 14.05.2025 | 18,10 | 18,30 | 17,95 | 18,20 | 0,28% | - |
| 13.05.2025 | 17,60 | 18,30 | 17,55 | 18,15 | 0,55% | - |
| 12.05.2025 | 18,20 | 19,10 | 17,80 | 18,05 | -1,37% | - |
| 09.05.2025 | 17,90 | 18,55 | 17,90 | 18,30 | 0,00% | - |
| 08.05.2025 | 17,50 | 18,60 | 17,50 | 18,30 | 2,81% | - |
| 07.05.2025 | 17,40 | 18,30 | 17,40 | 17,80 | 1,14% | - |
| 06.05.2025 | 17,10 | 17,75 | 17,10 | 17,60 | 0,28% | - |
| 05.05.2025 | 17,45 | 17,80 | 17,40 | 17,55 | -0,28% | - |
| 02.05.2025 | 17,45 | 18,55 | 17,05 | 17,60 | -1,95% | - |
| 30.04.2025 | 17,75 | 18,10 | 17,60 | 17,95 | 0,84% | - |
| 29.04.2025 | 17,80 | 18,30 | 17,70 | 17,80 | 0,00% | - |
| 28.04.2025 | 17,70 | 18,00 | 17,60 | 17,80 | -0,28% | - |
| 25.04.2025 | 17,80 | 17,95 | 17,65 | 17,85 | 0,56% | - |
| 24.04.2025 | 17,30 | 17,85 | 17,15 | 17,75 | 1,72% | - |
| 23.04.2025 | 17,00 | 17,50 | 16,95 | 17,45 | 3,56% | - |
| 22.04.2025 | 16,15 | 16,85 | 16,10 | 16,85 | 2,43% | - |
| 17.04.2025 | 16,20 | 16,55 | 15,85 | 16,45 | 1,86% | - |
| 16.04.2025 | 16,00 | 16,25 | 15,80 | 16,15 | -0,62% | - |
| 15.04.2025 | 16,30 | 16,40 | 16,05 | 16,25 | -0,61% | - |
| 14.04.2025 | 16,05 | 16,40 | 16,00 | 16,35 | 1,24% | - |
| 11.04.2025 | 15,75 | 16,15 | 15,25 | 16,15 | 2,54% | - |
| 10.04.2025 | 15,85 | 16,00 | 15,45 | 15,75 | -1,25% | - |
| 09.04.2025 | 14,90 | 16,10 | 14,85 | 15,95 | 3,91% | - |
| 08.04.2025 | 15,80 | 16,10 | 15,35 | 15,35 | -1,92% | - |
| 07.04.2025 | 15,50 | 16,25 | 15,00 | 15,65 | -3,10% | 4.203,00 |
| 04.04.2025 | 16,75 | 16,95 | 16,05 | 16,15 | -4,72% | - |
| 03.04.2025 | 16,00 | 17,05 | 15,80 | 16,95 | 2,42% | - |
| 02.04.2025 | 16,65 | 16,80 | 16,45 | 16,55 | -0,60% | - |
| 01.04.2025 | 16,40 | 16,70 | 16,30 | 16,65 | 0,60% | - |
| 31.03.2025 | 16,40 | 16,65 | 16,25 | 16,55 | -1,19% | - |
| 28.03.2025 | 16,60 | 17,05 | 11,00 | 16,75 | 0,30% | - |
| 27.03.2025 | 16,50 | 16,85 | 16,10 | 16,70 | 1,21% | - |
| 26.03.2025 | 16,45 | 16,70 | 16,05 | 16,50 | 0,00% | - |
| 25.03.2025 | 15,85 | 17,15 | 15,65 | 16,50 | 3,77% | - |
| 24.03.2025 | 16,35 | 16,45 | 15,35 | 15,90 | -2,75% | - |
| 21.03.2025 | 16,30 | 16,65 | 16,15 | 16,35 | -0,91% | - |
| 20.03.2025 | 16,40 | 17,00 | 16,25 | 16,50 | -0,60% | - |
| 19.03.2025 | 16,10 | 21,70 | 16,05 | 16,60 | 3,11% | - |
| 18.03.2025 | 16,05 | 16,30 | 15,95 | 16,10 | 0,00% | - |
| 17.03.2025 | 15,50 | 16,35 | 15,50 | 16,10 | 1,58% | - |
| 14.03.2025 | 15,55 | 16,15 | 15,45 | 15,85 | 1,93% | - |
| 13.03.2025 | 14,90 | 16,15 | 14,85 | 15,55 | 2,98% | - |
| 12.03.2025 | 14,90 | 15,90 | 14,70 | 15,10 | 0,00% | - |
| 11.03.2025 | 14,90 | 15,70 | 14,85 | 15,10 | -0,98% | - |
| 10.03.2025 | 15,30 | 15,90 | 15,10 | 15,25 | -0,65% | - |
| 07.03.2025 | 15,00 | 15,35 | 14,80 | 15,35 | 1,99% | - |
| 06.03.2025 | 15,00 | 15,25 | 14,90 | 15,05 | 0,00% | - |
| 05.03.2025 | 15,10 | 15,15 | 14,75 | 15,05 | 0,00% | - |
| 04.03.2025 | 15,40 | 15,40 | 14,90 | 15,05 | -2,59% | - |
| 03.03.2025 | 15,40 | 15,65 | 15,35 | 15,45 | 0,00% | - |
| 28.02.2025 | 15,70 | 15,80 | 15,35 | 15,45 | -1,90% | - |
| 27.02.2025 | 15,80 | 15,95 | 15,75 | 15,75 | 0,00% | - |
| 26.02.2025 | 16,10 | 16,45 | 15,60 | 15,75 | -1,87% | - |
| 25.02.2025 | 16,00 | 16,25 | 15,85 | 16,05 | 0,00% | - |
| 24.02.2025 | 16,30 | 16,55 | 15,95 | 16,05 | -1,83% | - |
| 21.02.2025 | 16,30 | 16,65 | 16,25 | 16,35 | 0,00% | - |
| 20.02.2025 | 16,40 | 16,65 | 16,30 | 16,35 | -1,21% | - |
| 19.02.2025 | 16,70 | 16,80 | 16,45 | 16,55 | -1,19% | - |
| 18.02.2025 | 16,75 | 17,00 | 16,65 | 16,75 | 0,00% | - |
| 17.02.2025 | 16,60 | 16,95 | 16,55 | 16,75 | -1,18% | - |
| 14.02.2025 | 16,30 | 16,95 | 16,20 | 16,95 | 3,67% | - |
| 13.02.2025 | 16,10 | 16,45 | 16,00 | 16,35 | 1,24% | - |
| 12.02.2025 | 16,30 | 16,35 | 16,05 | 16,15 | -1,22% | - |
| 11.02.2025 | 16,20 | 16,50 | 16,10 | 16,35 | 0,62% | - |
| 10.02.2025 | 15,95 | 16,35 | 15,95 | 16,25 | 1,25% | - |
| 07.02.2025 | 16,20 | 16,50 | 15,95 | 16,05 | -1,23% | - |
| 06.02.2025 | 16,10 | 16,35 | 16,10 | 16,25 | 0,62% | - |
| 05.02.2025 | 16,10 | 16,35 | 15,95 | 16,15 | -0,62% | - |
| 04.02.2025 | 15,90 | 16,30 | 15,80 | 16,25 | 1,88% | - |
| 03.02.2025 | 15,55 | 16,05 | 15,50 | 15,95 | 1,92% | - |
| 31.01.2025 | 15,60 | 15,95 | 15,55 | 15,65 | 0,64% | - |
| 30.01.2025 | 15,20 | 15,75 | 15,15 | 15,55 | 1,97% | - |
| 29.01.2025 | 15,40 | 15,75 | 15,25 | 15,25 | -1,29% | - |
| 28.01.2025 | 15,45 | 15,70 | 15,35 | 15,45 | 0,00% | - |
| 27.01.2025 | 14,80 | 15,45 | 14,65 | 15,45 | 3,34% | - |
| 24.01.2025 | 14,90 | 15,20 | 14,85 | 14,95 | -0,66% | - |
| 23.01.2025 | 15,10 | 15,40 | 14,95 | 15,05 | -0,66% | - |
| 22.01.2025 | 15,10 | 15,35 | 15,00 | 15,15 | 0,00% | - |
| 21.01.2025 | 14,65 | 15,25 | 14,60 | 15,15 | 3,77% | - |
| 20.01.2025 | 14,80 | 14,80 | 14,55 | 14,60 | -1,68% | - |
| 17.01.2025 | 14,60 | 15,05 | 14,50 | 14,85 | 2,06% | - |
| 16.01.2025 | 14,90 | 14,95 | 14,45 | 14,55 | -2,68% | - |
| 15.01.2025 | 14,10 | 14,95 | 14,05 | 14,95 | 5,65% | - |