20,470$
0,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |