25,200€
0,80%
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 |
|---|---|---|---|---|---|---|
| 30.03.2026 | 25,00 | 25,30 | 25,00 | 25,10 | 0,00% | - |
| 27.03.2026 | 25,20 | 25,50 | 24,80 | 25,10 | 0,40% | - |
| 26.03.2026 | 25,40 | 25,60 | 25,00 | 25,00 | -2,34% | - |
| 25.03.2026 | 25,20 | 25,80 | 25,20 | 25,60 | 2,40% | - |
| 24.03.2026 | 25,20 | 25,40 | 24,60 | 25,00 | -0,79% | - |
| 23.03.2026 | 24,00 | 25,20 | 23,60 | 25,20 | 5,00% | - |
| 20.03.2026 | 25,20 | 25,20 | 24,00 | 24,00 | -4,76% | 240,00 |
| 19.03.2026 | 24,40 | 25,20 | 24,00 | 25,20 | 3,28% | - |
| 18.03.2026 | 24,80 | 25,20 | 24,20 | 24,40 | -1,61% | - |
| 17.03.2026 | 24,00 | 25,00 | 24,00 | 24,80 | 3,33% | - |
| 16.03.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 0,84% | - |
| 13.03.2026 | 23,80 | 24,40 | 23,40 | 23,80 | 0,00% | - |
| 12.03.2026 | 24,40 | 24,40 | 23,60 | 23,80 | -3,25% | - |
| 11.03.2026 | 24,40 | 25,00 | 24,40 | 24,60 | 0,00% | 350,00 |
| 10.03.2026 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | - |
| 09.03.2026 | 23,40 | 24,20 | 23,00 | 24,20 | 2,54% | - |
| 06.03.2026 | 24,00 | 24,20 | 23,40 | 23,60 | -1,67% | 20,00 |
| 05.03.2026 | 24,80 | 25,20 | 23,60 | 24,00 | -4,00% | 20,00 |
| 04.03.2026 | 23,80 | 25,00 | 23,80 | 25,00 | 4,17% | - |
| 03.03.2026 | 25,00 | 25,00 | 23,40 | 24,00 | -4,76% | - |
| 02.03.2026 | 25,00 | 25,40 | 24,40 | 25,20 | -0,79% | - |
| 27.02.2026 | 25,20 | 25,60 | 24,80 | 25,40 | -0,78% | - |
| 26.02.2026 | 25,60 | 25,80 | 25,20 | 25,60 | -0,78% | - |
| 25.02.2026 | 25,00 | 25,80 | 25,00 | 25,80 | 2,38% | - |
| 24.02.2026 | 24,80 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 23.02.2026 | 24,80 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 20.02.2026 | 24,80 | 25,20 | 24,60 | 25,00 | 0,81% | - |
| 19.02.2026 | 24,20 | 25,00 | 24,20 | 24,80 | 1,64% | - |
| 18.02.2026 | 24,40 | 25,00 | 24,40 | 24,40 | -0,81% | - |
| 17.02.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 16.02.2026 | 24,60 | 25,00 | 24,40 | 24,40 | -0,81% | 100,00 |
| 13.02.2026 | 24,40 | 24,60 | 24,00 | 24,60 | 0,00% | - |
| 12.02.2026 | 24,80 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 11.02.2026 | 24,20 | 25,00 | 24,20 | 24,80 | 2,48% | - |
| 10.02.2026 | 23,80 | 24,40 | 23,80 | 24,20 | 1,68% | - |
| 09.02.2026 | 23,20 | 23,80 | 23,00 | 23,80 | 2,59% | - |
| 06.02.2026 | 23,00 | 23,60 | 23,00 | 23,20 | 0,00% | - |
| 05.02.2026 | 22,80 | 23,60 | 22,80 | 23,20 | 0,87% | - |
| 04.02.2026 | 23,20 | 23,40 | 22,80 | 23,00 | -1,71% | - |
| 03.02.2026 | 23,00 | 23,80 | 23,00 | 23,40 | 1,74% | - |
| 02.02.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | - |
| 30.01.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 29.01.2026 | 22,60 | 22,80 | 22,20 | 22,60 | 0,00% | - |
| 28.01.2026 | 22,40 | 22,80 | 22,40 | 22,60 | 0,89% | - |
| 27.01.2026 | 22,00 | 22,80 | 22,00 | 22,40 | 1,82% | - |
| 26.01.2026 | 22,20 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 23.01.2026 | 21,60 | 22,40 | 21,60 | 22,20 | 2,78% | - |
| 22.01.2026 | 20,80 | 21,80 | 20,80 | 21,60 | 2,86% | - |
| 21.01.2026 | 20,20 | 21,00 | 20,20 | 21,00 | 3,96% | - |
| 20.01.2026 | 19,40 | 20,20 | 19,30 | 20,20 | 2,54% | - |
| 19.01.2026 | 19,40 | 19,70 | 19,30 | 19,70 | 0,00% | - |
| 16.01.2026 | 19,70 | 19,80 | 19,40 | 19,70 | -0,51% | - |
| 15.01.2026 | 19,70 | 19,90 | 19,70 | 19,80 | 0,00% | - |
| 14.01.2026 | 19,70 | 19,90 | 19,60 | 19,80 | 0,00% | 1,00 |
| 13.01.2026 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | 1,00 |
| 12.01.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -3,81% | - |
| 09.01.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | 40,00 |
| 08.01.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 1.160,00 |
| 07.01.2026 | 20,60 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 06.01.2026 | 20,40 | 21,00 | 20,40 | 20,60 | 0,00% | - |
| 05.01.2026 | 20,80 | 21,20 | 20,40 | 20,60 | 0,00% | 1.600,00 |
| 02.01.2026 | 20,20 | 20,80 | 20,00 | 20,60 | 5,10% | - |
| 30.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 29.12.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -1,96% | - |
| 23.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.12.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 19.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 18.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.12.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -5,61% | - |
| 16.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 12.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 10.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 09.12.2025 | 21,20 | 21,40 | 20,80 | 21,40 | -0,93% | - |
| 08.12.2025 | 21,20 | 21,60 | 21,20 | 21,60 | -4,42% | - |
| 05.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 04.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 03.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | - |
| 02.12.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 3,60% | - |
| 01.12.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 28.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 27.11.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 26.11.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 25.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.11.2025 | 21,80 | 22,20 | 21,40 | 22,20 | 2,78% | - |
| 21.11.2025 | 21,40 | 21,80 | 21,40 | 21,60 | -2,70% | - |
| 20.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 19.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 18.11.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -3,51% | - |
| 17.11.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 14.11.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 13.11.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 12.11.2025 | 22,20 | 22,60 | 22,00 | 22,60 | 0,89% | - |
| 11.11.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 10.11.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 1,85% | - |
| 08.11.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | - |
| 06.11.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 05.11.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | - |
| 04.11.2025 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |