Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
22,059$
-2,61%
Echtzeit-Aktienkurs Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
Bid:
Ask:
Aktienkurse zur Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 21,91 | 22,37 | 21,88 | 22,15 | -2,21% | 1.659.129,00 |
| 29.08.2025 | 22,52 | 22,74 | 22,44 | 22,65 | 1,03% | 967.583,00 |
| 28.08.2025 | 22,25 | 22,70 | 22,20 | 22,42 | 1,17% | 1.282.791,00 |
| 27.08.2025 | 21,65 | 22,18 | 21,61 | 22,16 | 3,07% | 984.694,00 |
| 26.08.2025 | 21,86 | 21,93 | 21,23 | 21,50 | -2,67% | 941.419,00 |
| 25.08.2025 | 22,04 | 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 | 21,28 | 21,49 | 21,18 | 21,33 | 1,38% | 820.538,00 |
| 20.08.2025 | 21,01 | 21,18 | 20,97 | 21,04 | 0,38% | 787.298,00 |
| 19.08.2025 | 21,15 | 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 | 20,27 | 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 | 20,12 | 20,66 | 20,08 | 20,55 | 2,70% | 1.123.873,00 |
| 06.08.2025 | 19,64 | 20,03 | 19,62 | 20,01 | 2,51% | 1.142.329,00 |
| 05.08.2025 | 19,66 | 19,80 | 19,52 | 19,52 | -0,36% | 659.698,00 |
| 04.08.2025 | 19,79 | 19,85 | 19,47 | 19,59 | 0,41% | 493.004,00 |
| 01.08.2025 | 19,89 | 19,91 | 19,45 | 19,51 | 1,19% | 1.294.912,00 |
| 31.07.2025 | 18,96 | 19,39 | 18,93 | 19,28 | -1,23% | 1.139.824,00 |
| 30.07.2025 | 19,09 | 19,78 | 18,97 | 19,52 | 1,46% | 2.093.162,00 |
| 29.07.2025 | 19,04 | 19,45 | 19,03 | 19,24 | 0,52% | 1.927.819,00 |
| 28.07.2025 | 19,15 | 19,16 | 18,88 | 19,14 | -0,88% | 1.724.242,00 |
| 25.07.2025 | 19,70 | 19,70 | 19,23 | 19,31 | -2,08% | 1.572.763,00 |
| 24.07.2025 | 19,80 | 19,87 | 19,63 | 19,72 | -1,89% | 788.348,00 |
| 23.07.2025 | 19,76 | 20,12 | 19,69 | 20,10 | 1,98% | 1.033.019,00 |
| 22.07.2025 | 20,05 | 20,06 | 19,66 | 19,71 | -0,90% | 967.746,00 |
| 21.07.2025 | 19,88 | 20,02 | 19,77 | 19,89 | 0,71% | 685.322,00 |
| 18.07.2025 | 20,23 | 20,37 | 19,70 | 19,75 | -2,13% | 696.289,00 |
| 17.07.2025 | 19,98 | 20,23 | 19,89 | 20,18 | -0,05% | 571.936,00 |
| 16.07.2025 | 19,95 | 20,26 | 19,80 | 20,19 | 0,60% | 790.046,00 |
| 15.07.2025 | 20,00 | 20,11 | 19,75 | 20,07 | 0,90% | 1.070.097,00 |
| 14.07.2025 | 20,01 | 20,07 | 19,88 | 19,89 | -1,04% | 550.869,00 |
| 11.07.2025 | 20,06 | 20,12 | 19,81 | 20,10 | -0,10% | 1.411.873,00 |
| 10.07.2025 | 19,90 | 20,24 | 19,55 | 20,12 | -2,38% | 2.851.392,00 |
| 09.07.2025 | 20,94 | 21,03 | 20,54 | 20,61 | -1,67% | 587.653,00 |
| 08.07.2025 | 20,86 | 21,02 | 20,69 | 20,96 | -0,76% | 947.965,00 |
| 07.07.2025 | 21,58 | 21,64 | 21,02 | 21,12 | -2,85% | 915.067,00 |
| 03.07.2025 | 21,45 | 21,85 | 21,45 | 21,74 | 2,02% | 679.014,00 |
| 02.07.2025 | 21,76 | 21,77 | 21,04 | 21,31 | -3,57% | 1.220.698,00 |
| 01.07.2025 | 22,01 | 22,18 | 21,89 | 22,10 | 0,59% | 796.819,00 |
| 30.06.2025 | 21,15 | 22,01 | 21,10 | 21,97 | 4,77% | 1.120.892,00 |
| 27.06.2025 | 20,93 | 21,04 | 20,80 | 20,97 | 0,53% | 477.856,00 |
| 26.06.2025 | 20,65 | 20,91 | 20,56 | 20,86 | 2,20% | 555.699,00 |
| 25.06.2025 | 20,52 | 20,67 | 20,29 | 20,41 | -1,83% | 671.822,00 |
| 24.06.2025 | 20,77 | 21,07 | 20,58 | 20,79 | 0,92% | 1.003.712,00 |
| 23.06.2025 | 20,69 | 20,75 | 20,47 | 20,60 | -0,77% | 811.270,00 |
| 20.06.2025 | 21,07 | 21,09 | 20,74 | 20,76 | -1,61% | 1.223.886,00 |
| 18.06.2025 | 21,23 | 21,39 | 21,04 | 21,10 | -0,14% | 870.985,00 |
| 17.06.2025 | 20,94 | 21,21 | 20,91 | 21,13 | 0,52% | 1.199.559,00 |
| 16.06.2025 | 21,00 | 21,14 | 20,93 | 21,02 | 0,96% | 732.758,00 |
| 13.06.2025 | 20,72 | 20,84 | 20,59 | 20,82 | -0,14% | 773.179,00 |
| 12.06.2025 | 20,63 | 20,90 | 20,57 | 20,85 | 0,05% | 1.004.972,00 |
| 11.06.2025 | 20,55 | 21,00 | 20,51 | 20,84 | 1,07% | 697.438,00 |
| 10.06.2025 | 20,55 | 20,88 | 20,47 | 20,62 | 1,88% | 870.691,00 |
| 09.06.2025 | 20,39 | 20,40 | 20,01 | 20,24 | -1,22% | 1.286.752,00 |
| 06.06.2025 | 20,58 | 20,61 | 20,26 | 20,49 | -0,29% | 962.119,00 |
| 05.06.2025 | 20,38 | 20,61 | 20,29 | 20,55 | 2,04% | 814.091,00 |
| 04.06.2025 | 20,60 | 20,63 | 20,12 | 20,14 | -2,00% | 745.416,00 |
| 03.06.2025 | 20,33 | 20,63 | 20,15 | 20,55 | 1,48% | 676.347,00 |
| 02.06.2025 | 20,65 | 20,68 | 20,19 | 20,25 | -1,41% | 927.093,00 |
| 30.05.2025 | 20,83 | 20,92 | 20,30 | 20,54 | -2,10% | 1.107.628,00 |
| 29.05.2025 | 20,85 | 21,13 | 20,80 | 20,98 | 1,35% | 821.570,00 |
| 28.05.2025 | 20,77 | 20,82 | 20,55 | 20,70 | -1,66% | 860.946,00 |
| 27.05.2025 | 21,12 | 21,14 | 20,88 | 21,05 | 1,89% | 1.013.382,00 |
| 23.05.2025 | 19,98 | 20,69 | 19,91 | 20,66 | 0,73% | 1.052.991,00 |
| 22.05.2025 | 20,75 | 20,95 | 20,46 | 20,51 | -1,77% | 1.081.123,00 |
| 21.05.2025 | 21,01 | 21,10 | 20,79 | 20,88 | -0,52% | 900.624,00 |
| 20.05.2025 | 20,59 | 21,05 | 20,59 | 20,99 | 1,55% | 1.427.879,00 |
| 19.05.2025 | 20,42 | 20,69 | 20,38 | 20,67 | 0,73% | 666.584,00 |
| 16.05.2025 | 20,14 | 20,52 | 20,09 | 20,52 | 0,84% | 753.033,00 |
| 15.05.2025 | 20,45 | 20,55 | 20,11 | 20,35 | 0,25% | 1.115.132,00 |
| 14.05.2025 | 20,32 | 20,50 | 20,22 | 20,30 | -0,10% | 1.423.941,00 |
| 13.05.2025 | 19,93 | 20,49 | 19,55 | 20,32 | 1,50% | 1.572.285,00 |
| 12.05.2025 | 19,81 | 20,14 | 19,79 | 20,02 | -2,77% | 2.071.672,00 |
| 09.05.2025 | 20,61 | 20,92 | 20,48 | 20,59 | 0,24% | 1.481.103,00 |
| 08.05.2025 | 20,37 | 20,85 | 20,33 | 20,54 | 2,04% | 1.993.764,00 |
| 07.05.2025 | 20,03 | 20,20 | 19,81 | 20,13 | 0,40% | 995.787,00 |
| 06.05.2025 | 19,81 | 20,10 | 19,77 | 20,05 | 1,16% | 1.240.540,00 |
| 05.05.2025 | 20,05 | 20,11 | 19,79 | 19,82 | -0,50% | 1.175.770,00 |
| 02.05.2025 | 20,07 | 20,21 | 19,88 | 19,92 | -0,50% | 1.746.025,00 |
| 01.05.2025 | 20,42 | 20,62 | 19,98 | 20,02 | -1,52% | 1.009.055,00 |
| 30.04.2025 | 20,33 | 20,43 | 20,01 | 20,33 | 0,20% | 1.970.189,00 |
| 29.04.2025 | 20,45 | 20,46 | 20,26 | 20,29 | -0,05% | 1.282.917,00 |
| 28.04.2025 | 20,32 | 20,40 | 20,12 | 20,30 | 0,10% | 1.462.540,00 |
| 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 |