Cia Saneam. Bás. Est.São Paulo (ADRs)
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
20,260$ 0,20%
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
25.04.2025 20,27 20,33 20,13 20,28 0,30% 749.587,00
24.04.2025 20,08 20,30 19,88 20,22 2,38% 1.046.464,00
23.04.2025 19,49 19,85 19,48 19,75 2,81% 1.402.526,00
22.04.2025 18,80 19,27 18,75 19,21 2,67% 2.353.554,00
21.04.2025 18,80 18,91 18,51 18,71 -0,05% 464.468,00
17.04.2025 18,32 18,81 18,29 18,72 2,02% 1.099.935,00
16.04.2025 18,12 18,44 18,09 18,35 -0,22% 1.445.333,00
15.04.2025 18,40 18,51 18,19 18,39 -0,92% 1.947.333,00
14.04.2025 18,32 18,58 18,24 18,56 1,53% 991.488,00
11.04.2025 17,92 18,30 17,78 18,28 3,51% 1.230.880,00
10.04.2025 17,55 17,69 17,33 17,66 1,15% 1.397.087,00
09.04.2025 16,59 17,61 16,53 17,46 3,80% 1.700.631,00
08.04.2025 17,60 17,62 16,78 16,82 -1,69% 2.182.862,00
07.04.2025 17,15 17,82 17,08 17,11 -3,11% 1.478.194,00
04.04.2025 17,87 18,04 17,60 17,66 -5,51% 1.267.880,00
03.04.2025 18,61 18,95 18,58 18,69 4,30% 1.331.960,00
02.04.2025 18,03 18,16 17,80 17,92 -0,44% 959.789,00
01.04.2025 17,69 18,01 17,66 18,00 0,78% 1.343.963,00
31.03.2025 17,81 17,96 17,63 17,86 -0,67% 930.013,00
28.03.2025 17,95 18,07 17,76 17,98 -0,33% 1.133.612,00
27.03.2025 17,77 18,16 17,74 18,04 1,63% 1.864.350,00
26.03.2025 17,78 17,83 17,66 17,75 -0,62% 1.451.514,00
25.03.2025 17,69 18,13 17,56 17,86 3,72% 1.304.490,00
24.03.2025 17,36 17,52 17,13 17,22 -2,49% 1.269.993,00
21.03.2025 17,61 17,76 17,45 17,66 -1,73% 1.816.470,00
20.03.2025 18,07 18,11 17,85 17,97 -0,44% 1.175.987,00
19.03.2025 17,72 18,22 17,72 18,05 2,62% 1.343.785,00
18.03.2025 17,63 17,75 17,42 17,59 -0,28% 776.589,00
17.03.2025 17,27 17,70 17,26 17,64 2,56% 846.474,00
14.03.2025 16,97 17,31 16,85 17,20 2,38% 653.735,00
13.03.2025 16,15 16,85 16,11 16,80 2,00% 754.396,00
12.03.2025 16,48 16,68 16,38 16,47 0,12% 502.001,00
11.03.2025 16,44 16,53 16,24 16,45 0,37% 526.524,00
10.03.2025 16,43 16,78 16,38 16,39 -1,38% 1.173.562,00
07.03.2025 16,34 16,67 16,28 16,62 2,28% 464.694,00
06.03.2025 16,38 16,51 16,23 16,25 -0,25% 877.426,00
05.03.2025 15,98 16,38 15,90 16,29 1,88% 850.863,00
04.03.2025 16,08 16,14 15,70 15,99 -1,24% 1.014.525,00
03.03.2025 16,22 16,42 16,13 16,19 0,50% 420.218,00
28.02.2025 16,29 16,39 15,96 16,11 -1,71% 1.136.242,00
27.02.2025 16,52 16,57 16,36 16,39 -0,91% 422.787,00
26.02.2025 16,62 16,74 16,48 16,54 -2,25% 715.354,00
25.02.2025 16,87 17,07 16,85 16,92 0,95% 726.599,00
24.02.2025 17,15 17,20 16,73 16,76 -2,22% 640.297,00
21.02.2025 17,29 17,33 16,98 17,14 -0,17% 632.520,00
20.02.2025 17,30 17,32 17,08 17,17 -0,23% 1.200.951,00
19.02.2025 17,41 17,48 17,15 17,21 -1,77% 1.013.257,00
18.02.2025 17,62 17,66 17,43 17,52 -1,06% 1.339.061,00
17.02.2025 17,76 17,76 17,71 17,71 -0,18% -
14.02.2025 17,34 17,82 17,30 17,74 3,74% 856.006,00
13.02.2025 16,79 17,14 16,79 17,10 1,79% 603.547,00
12.02.2025 16,77 16,93 16,70 16,80 -1,12% 1.050.850,00
11.02.2025 17,07 17,07 16,80 16,99 1,43% 1.029.203,00
10.02.2025 16,70 16,81 16,58 16,75 1,33% 629.989,00
07.02.2025 16,95 16,98 16,51 16,53 -2,19% 996.032,00
06.02.2025 16,89 16,96 16,76 16,90 0,66% 936.028,00
05.02.2025 16,69 16,87 16,66 16,79 -0,30% 728.958,00
04.02.2025 16,64 16,92 16,53 16,84 2,37% 1.094.743,00
03.02.2025 16,16 16,52 16,09 16,45 1,67% 960.450,00
31.01.2025 16,42 16,45 16,15 16,18 -0,25% 793.528,00
30.01.2025 16,04 16,44 16,02 16,22 2,08% 827.139,00
29.01.2025 16,03 16,07 15,86 15,89 -1,55% 659.717,00
28.01.2025 16,12 16,22 16,05 16,14 -0,49% 565.028,00
27.01.2025 15,97 16,23 15,77 16,22 3,51% 798.416,00
24.01.2025 15,79 15,92 15,62 15,67 -0,06% 479.612,00
23.01.2025 15,75 15,90 15,62 15,68 -0,70% 531.700,00
22.01.2025 15,82 15,94 15,75 15,79 0,32% 829.303,00
21.01.2025 15,79 15,80 15,62 15,74 3,01% 1.101.880,00
17.01.2025 15,07 15,46 15,07 15,28 1,80% 1.067.472,00
16.01.2025 15,15 15,26 14,91 15,01 -2,15% 833.717,00
15.01.2025 15,07 15,43 14,91 15,34 5,50% 1.074.113,00
14.01.2025 14,54 14,64 14,46 14,54 0,62% 566.013,00
13.01.2025 14,41 14,52 14,39 14,45 0,91% 464.032,00
10.01.2025 14,36 14,46 14,25 14,32 -0,28% 490.814,00
08.01.2025 14,39 14,47 14,29 14,36 -1,51% 488.133,00
07.01.2025 14,61 14,72 14,53 14,58 1,11% 676.720,00
06.01.2025 14,40 14,50 14,29 14,42 2,34% 513.255,00
03.01.2025 14,35 14,37 14,04 14,09 -2,15% 583.843,00
02.01.2025 14,14 14,47 14,14 14,40 0,49% 483.668,00
31.12.2024 14,40 14,40 14,28 14,33 -0,28% 265.754,00
30.12.2024 14,40 14,40 14,11 14,37 -0,28% 412.731,00
27.12.2024 14,40 14,48 14,34 14,41 0,14% 669.326,00
26.12.2024 14,34 14,50 14,31 14,39 0,49% 520.910,00
24.12.2024 14,45 14,48 14,22 14,32 0,28% 176.047,00
23.12.2024 14,46 14,65 14,22 14,28 -0,49% 1.375.340,00
20.12.2024 14,24 14,47 14,12 14,35 1,27% 1.911.457,00
19.12.2024 14,17 14,45 14,13 14,17 1,94% 1.310.349,00
18.12.2024 14,66 14,75 13,87 13,90 -5,57% 1.273.661,00
17.12.2024 14,46 15,02 14,37 14,72 1,52% 1.291.492,00
16.12.2024 14,58 14,70 14,48 14,50 -1,69% 627.934,00
13.12.2024 14,87 14,94 14,70 14,75 -1,40% 625.390,00
12.12.2024 15,43 15,43 14,80 14,96 -3,11% 1.015.913,00
11.12.2024 15,18 15,77 15,04 15,44 1,91% 1.302.057,00
10.12.2024 15,19 15,27 15,07 15,15 1,27% 582.054,00
09.12.2024 15,14 15,19 14,87 14,96 -0,07% 535.284,00
06.12.2024 15,29 15,34 14,91 14,97 -3,85% 465.298,00
05.12.2024 15,75 15,89 15,54 15,57 2,70% 932.971,00
04.12.2024 15,31 15,32 15,11 15,16 -1,88% 1.071.653,00
03.12.2024 15,25 15,58 15,16 15,45 2,45% 1.107.228,00
02.12.2024 15,21 15,35 15,07 15,08 -1,18% 1.318.392,00