25,343$
3,95%
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 |
|---|---|---|---|---|---|---|
| 24.12.2025 | 25,34 | 25,34 | 25,14 | 25,31 | -0,04% | 233.834,00 |
| 23.12.2025 | 24,84 | 25,44 | 24,81 | 25,32 | 3,86% | 1.431.595,00 |
| 22.12.2025 | 24,15 | 24,38 | 24,14 | 24,38 | -0,65% | 1.031.720,00 |
| 19.12.2025 | 24,84 | 25,17 | 24,52 | 24,54 | 0,25% | 2.478.075,00 |
| 18.12.2025 | 24,10 | 24,64 | 23,99 | 24,48 | 0,91% | 1.514.690,00 |
| 17.12.2025 | 24,10 | 24,43 | 23,97 | 24,26 | -0,94% | 1.566.346,00 |
| 16.12.2025 | 25,07 | 25,08 | 24,44 | 24,49 | -4,56% | 1.095.684,00 |
| 15.12.2025 | 25,60 | 25,84 | 25,58 | 25,66 | 1,91% | 896.323,00 |
| 12.12.2025 | 25,32 | 25,51 | 24,94 | 25,18 | 1,82% | 1.178.654,00 |
| 11.12.2025 | 24,73 | 25,11 | 24,73 | 24,73 | 0,61% | 864.282,00 |
| 10.12.2025 | 24,78 | 24,82 | 24,35 | 24,58 | -1,76% | 1.041.280,00 |
| 09.12.2025 | 24,59 | 25,28 | 24,58 | 25,02 | -0,28% | 1.003.417,00 |
| 08.12.2025 | 25,47 | 25,51 | 24,70 | 25,09 | 0,12% | 1.261.051,00 |
| 05.12.2025 | 26,71 | 27,25 | 24,93 | 25,06 | -6,77% | 3.044.948,00 |
| 04.12.2025 | 26,98 | 27,05 | 26,72 | 26,88 | 0,71% | 893.865,00 |
| 03.12.2025 | 26,91 | 26,91 | 26,53 | 26,69 | -0,96% | 950.190,00 |
| 02.12.2025 | 26,69 | 27,08 | 26,62 | 26,95 | 3,49% | 1.329.721,00 |
| 01.12.2025 | 26,23 | 26,39 | 25,96 | 26,04 | -1,25% | 694.737,00 |
| 28.11.2025 | 26,42 | 26,43 | 26,16 | 26,37 | -0,30% | 325.504,00 |
| 26.11.2025 | 26,50 | 26,57 | 26,25 | 26,45 | 1,97% | 517.593,00 |
| 25.11.2025 | 25,98 | 26,13 | 25,77 | 25,94 | -0,38% | 932.890,00 |
| 24.11.2025 | 25,62 | 26,04 | 25,54 | 26,04 | 2,52% | 1.072.199,00 |
| 21.11.2025 | 25,30 | 25,46 | 25,06 | 25,40 | 0,99% | 803.413,00 |
| 20.11.2025 | 25,85 | 26,10 | 25,14 | 25,15 | -2,18% | 1.047.616,00 |
| 19.11.2025 | 25,72 | 25,84 | 25,43 | 25,71 | 0,86% | 1.008.843,00 |
| 18.11.2025 | 25,93 | 26,03 | 25,49 | 25,49 | -2,49% | 1.029.204,00 |
| 17.11.2025 | 26,65 | 26,75 | 26,04 | 26,14 | -2,57% | 1.143.840,00 |
| 14.11.2025 | 26,96 | 27,12 | 26,81 | 26,83 | 0,98% | 1.390.977,00 |
| 13.11.2025 | 26,75 | 26,85 | 26,32 | 26,57 | -0,34% | 1.613.682,00 |
| 12.11.2025 | 26,21 | 26,74 | 26,07 | 26,66 | 2,46% | 1.103.207,00 |
| 11.11.2025 | 26,30 | 26,42 | 25,85 | 26,02 | 1,28% | 2.913.045,00 |
| 10.11.2025 | 25,97 | 26,08 | 25,63 | 25,69 | 0,00% | 1.046.154,00 |
| 07.11.2025 | 25,45 | 25,74 | 25,35 | 25,69 | 0,63% | 899.301,00 |
| 06.11.2025 | 25,82 | 25,88 | 25,42 | 25,53 | -0,04% | 667.006,00 |
| 05.11.2025 | 25,25 | 25,61 | 25,13 | 25,54 | 3,28% | 1.001.714,00 |
| 04.11.2025 | 24,76 | 24,99 | 24,72 | 24,73 | -0,64% | 693.154,00 |
| 03.11.2025 | 24,79 | 24,96 | 24,70 | 24,89 | 1,43% | 1.215.214,00 |
| 31.10.2025 | 24,58 | 24,63 | 24,28 | 24,54 | 0,25% | 770.811,00 |
| 30.10.2025 | 24,35 | 24,69 | 24,28 | 24,48 | 0,00% | 937.713,00 |
| 29.10.2025 | 24,84 | 24,89 | 24,48 | 24,48 | -0,61% | 862.497,00 |
| 28.10.2025 | 24,52 | 24,70 | 24,37 | 24,63 | 0,08% | 453.410,00 |
| 27.10.2025 | 24,99 | 25,07 | 24,36 | 24,61 | -0,44% | 732.588,00 |
| 24.10.2025 | 24,71 | 24,85 | 24,46 | 24,72 | 1,60% | 1.136.668,00 |
| 23.10.2025 | 24,40 | 24,44 | 24,15 | 24,33 | 0,70% | 511.624,00 |
| 22.10.2025 | 24,20 | 24,47 | 24,06 | 24,16 | 0,71% | 1.314.978,00 |
| 21.10.2025 | 24,17 | 24,36 | 23,99 | 23,99 | -0,95% | 1.289.417,00 |
| 20.10.2025 | 24,24 | 24,40 | 24,15 | 24,22 | 1,51% | 840.662,00 |
| 17.10.2025 | 23,59 | 24,01 | 23,58 | 23,86 | 0,72% | 812.236,00 |
| 16.10.2025 | 23,12 | 23,77 | 23,08 | 23,69 | 2,33% | 830.959,00 |
| 15.10.2025 | 22,79 | 23,25 | 22,79 | 23,15 | 1,05% | 834.257,00 |
| 14.10.2025 | 22,44 | 23,05 | 22,42 | 22,91 | 1,10% | 615.877,00 |
| 13.10.2025 | 22,65 | 22,74 | 22,47 | 22,66 | 1,75% | 795.222,00 |
| 10.10.2025 | 22,91 | 22,94 | 22,13 | 22,27 | -2,79% | 1.271.686,00 |
| 09.10.2025 | 23,20 | 23,21 | 22,81 | 22,91 | -1,08% | 552.615,00 |
| 08.10.2025 | 23,60 | 23,62 | 23,05 | 23,16 | -0,69% | 889.645,00 |
| 07.10.2025 | 23,77 | 23,80 | 23,20 | 23,32 | -3,04% | 1.046.612,00 |
| 06.10.2025 | 24,03 | 24,12 | 23,81 | 24,05 | 0,25% | 523.377,00 |
| 03.10.2025 | 23,86 | 24,01 | 23,70 | 23,99 | 0,17% | 531.082,00 |
| 02.10.2025 | 24,55 | 24,56 | 23,93 | 23,95 | -2,68% | 901.972,00 |
| 01.10.2025 | 25,00 | 25,07 | 24,40 | 24,61 | -1,12% | 1.366.725,00 |
| 30.09.2025 | 24,81 | 24,93 | 24,64 | 24,89 | 1,72% | 1.070.770,00 |
| 29.09.2025 | 24,37 | 24,53 | 24,23 | 24,47 | 1,83% | 1.110.851,00 |
| 26.09.2025 | 24,14 | 24,16 | 23,97 | 24,03 | -0,12% | 586.844,00 |
| 25.09.2025 | 24,41 | 24,43 | 24,05 | 24,06 | -2,12% | 656.367,00 |
| 24.09.2025 | 24,67 | 24,73 | 24,54 | 24,58 | -1,68% | 860.145,00 |
| 23.09.2025 | 24,42 | 25,00 | 24,39 | 25,00 | 3,43% | 932.209,00 |
| 22.09.2025 | 24,38 | 24,45 | 23,95 | 24,17 | -1,59% | 1.494.921,00 |
| 19.09.2025 | 24,78 | 24,89 | 24,43 | 24,56 | 0,70% | 1.833.025,00 |
| 18.09.2025 | 24,03 | 24,60 | 23,93 | 24,39 | 1,75% | 1.439.831,00 |
| 17.09.2025 | 23,86 | 24,17 | 23,80 | 23,97 | 0,42% | 1.433.345,00 |
| 16.09.2025 | 24,01 | 24,01 | 23,64 | 23,87 | -0,46% | 859.836,00 |
| 15.09.2025 | 23,83 | 24,05 | 23,81 | 23,98 | 2,17% | 920.443,00 |
| 12.09.2025 | 23,21 | 23,53 | 23,15 | 23,47 | -0,51% | 844.525,00 |
| 11.09.2025 | 23,11 | 23,64 | 23,09 | 23,59 | 2,08% | 1.971.031,00 |
| 10.09.2025 | 22,88 | 23,21 | 22,80 | 23,11 | 1,27% | 896.562,00 |
| 09.09.2025 | 23,25 | 23,37 | 22,82 | 22,82 | -1,60% | 680.354,00 |
| 08.09.2025 | 22,95 | 23,20 | 22,76 | 23,19 | 0,13% | 1.428.281,00 |
| 05.09.2025 | 22,98 | 23,22 | 22,94 | 23,16 | 3,30% | 1.838.577,00 |
| 04.09.2025 | 22,25 | 22,46 | 22,15 | 22,42 | 1,31% | 640.248,00 |
| 03.09.2025 | 22,14 | 22,27 | 22,02 | 22,13 | -0,09% | 1.135.419,00 |
| 02.09.2025 | 21,91 | 22,37 | 21,88 | 22,15 | -2,21% | 1.659.872,00 |
| 29.08.2025 | 22,52 | 22,74 | 22,44 | 22,65 | 1,03% | 967.583,00 |
| 28.08.2025 | 22,27 | 22,70 | 22,20 | 22,42 | 1,17% | 1.282.791,00 |
| 27.08.2025 | 21,62 | 22,18 | 21,61 | 22,16 | 3,07% | 984.694,00 |
| 26.08.2025 | 21,87 | 21,93 | 21,23 | 21,50 | -2,67% | 941.419,00 |
| 25.08.2025 | 22,03 | 22,27 | 22,03 | 22,09 | 0,64% | 600.284,00 |
| 22.08.2025 | 21,35 | 22,01 | 21,32 | 21,95 | 2,91% | 830.365,00 |
| 21.08.2025 | 21,26 | 21,49 | 21,18 | 21,33 | 1,38% | 820.538,00 |
| 20.08.2025 | 20,98 | 21,18 | 20,97 | 21,04 | 0,38% | 787.298,00 |
| 19.08.2025 | 21,12 | 21,29 | 20,89 | 20,96 | -4,55% | 1.222.689,00 |
| 18.08.2025 | 21,79 | 22,04 | 21,75 | 21,96 | 1,71% | 604.220,00 |
| 15.08.2025 | 21,74 | 21,81 | 21,48 | 21,59 | -0,51% | 667.768,00 |
| 14.08.2025 | 22,06 | 22,39 | 21,70 | 21,70 | -2,82% | 1.282.485,00 |
| 13.08.2025 | 22,65 | 22,82 | 22,17 | 22,33 | -1,76% | 2.414.716,00 |
| 12.08.2025 | 22,04 | 22,88 | 21,65 | 22,73 | 11,92% | 3.336.476,00 |
| 11.08.2025 | 20,29 | 20,40 | 20,00 | 20,31 | -0,88% | 867.857,00 |
| 08.08.2025 | 20,58 | 20,66 | 20,38 | 20,49 | -0,29% | 1.106.664,00 |
| 07.08.2025 | 20,13 | 20,66 | 20,08 | 20,55 | 2,70% | 1.123.873,00 |
| 06.08.2025 | 19,65 | 20,03 | 19,62 | 20,01 | 2,51% | 1.142.329,00 |
| 05.08.2025 | 19,68 | 19,80 | 19,52 | 19,52 | -0,36% | 659.698,00 |