16,869$
1,26%
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 |
|---|---|---|---|---|---|---|
| 15.11.2024 | 16,87 | 17,10 | 16,72 | 16,90 | 1,44% | 997.835,00 |
| 14.11.2024 | 16,54 | 16,84 | 16,53 | 16,66 | 1,83% | 959.302,00 |
| 13.11.2024 | 16,59 | 16,61 | 16,18 | 16,36 | -0,91% | 809.215,00 |
| 12.11.2024 | 16,23 | 16,65 | 16,22 | 16,51 | 3,45% | 847.648,00 |
| 11.11.2024 | 15,75 | 16,04 | 15,57 | 15,96 | 2,31% | 721.855,00 |
| 08.11.2024 | 15,58 | 15,71 | 15,47 | 15,60 | -1,52% | 689.040,00 |
| 07.11.2024 | 16,44 | 16,44 | 15,77 | 15,84 | -2,04% | 850.965,00 |
| 06.11.2024 | 15,62 | 16,34 | 15,57 | 16,17 | 1,70% | 1.311.305,00 |
| 05.11.2024 | 15,55 | 15,94 | 15,54 | 15,90 | 1,08% | 934.714,00 |
| 04.11.2024 | 15,80 | 15,91 | 15,71 | 15,73 | 3,28% | 967.814,00 |
| 01.11.2024 | 15,81 | 15,86 | 15,23 | 15,23 | -4,15% | 711.861,00 |
| 31.10.2024 | 15,95 | 16,04 | 15,89 | 15,89 | -1,00% | 997.108,00 |
| 30.10.2024 | 16,00 | 16,17 | 15,93 | 16,05 | 0,38% | 640.167,00 |
| 29.10.2024 | 16,05 | 16,27 | 15,95 | 15,99 | -0,44% | 658.822,00 |
| 28.10.2024 | 16,21 | 16,27 | 16,04 | 16,06 | 0,44% | 666.501,00 |
| 25.10.2024 | 15,90 | 16,21 | 15,83 | 15,99 | 0,50% | 851.385,00 |
| 24.10.2024 | 15,74 | 15,98 | 15,63 | 15,91 | 0,38% | 1.391.155,00 |
| 23.10.2024 | 15,87 | 15,92 | 15,71 | 15,85 | -1,00% | 1.245.903,00 |
| 22.10.2024 | 16,09 | 16,19 | 15,94 | 16,01 | -1,17% | 662.739,00 |
| 21.10.2024 | 16,10 | 16,25 | 16,01 | 16,20 | 0,81% | 563.984,00 |
| 18.10.2024 | 16,45 | 16,46 | 16,07 | 16,07 | -1,77% | 791.793,00 |
| 17.10.2024 | 16,07 | 16,39 | 16,04 | 16,36 | 0,68% | 1.174.560,00 |
| 16.10.2024 | 15,97 | 16,33 | 15,97 | 16,25 | 0,49% | 1.351.633,00 |
| 15.10.2024 | 16,09 | 16,22 | 16,04 | 16,17 | 0,12% | 1.187.868,00 |
| 14.10.2024 | 15,88 | 16,18 | 15,78 | 16,15 | 2,47% | 1.274.409,00 |
| 11.10.2024 | 15,70 | 15,77 | 15,58 | 15,76 | -0,88% | 1.782.621,00 |
| 10.10.2024 | 15,88 | 15,95 | 15,81 | 15,90 | -0,31% | 1.153.663,00 |
| 09.10.2024 | 16,00 | 16,19 | 15,88 | 15,95 | -2,33% | 1.648.045,00 |
| 08.10.2024 | 16,18 | 16,35 | 16,15 | 16,33 | -0,06% | 943.513,00 |
| 07.10.2024 | 16,58 | 16,66 | 16,28 | 16,34 | 0,99% | 1.129.235,00 |
| 04.10.2024 | 16,15 | 16,19 | 16,08 | 16,18 | -0,19% | 974.811,00 |
| 03.10.2024 | 16,25 | 16,32 | 16,08 | 16,21 | -2,23% | 697.898,00 |
| 02.10.2024 | 16,73 | 16,78 | 16,56 | 16,58 | 0,48% | 993.315,00 |
| 01.10.2024 | 16,67 | 16,71 | 16,46 | 16,50 | -0,24% | 657.402,00 |
| 30.09.2024 | 16,49 | 16,61 | 16,41 | 16,54 | -0,12% | 1.178.860,00 |
| 27.09.2024 | 16,77 | 16,80 | 16,52 | 16,56 | -1,25% | 811.658,00 |
| 26.09.2024 | 16,90 | 16,98 | 16,73 | 16,77 | 0,30% | 1.025.038,00 |
| 25.09.2024 | 17,01 | 17,02 | 16,65 | 16,72 | -1,65% | 859.753,00 |
| 24.09.2024 | 17,23 | 17,33 | 16,90 | 17,00 | 0,59% | 1.104.008,00 |
| 23.09.2024 | 16,98 | 17,09 | 16,81 | 16,90 | -1,92% | 682.072,00 |
| 20.09.2024 | 17,42 | 17,43 | 17,05 | 17,23 | -2,21% | 2.222.498,00 |
| 19.09.2024 | 17,83 | 17,83 | 17,55 | 17,62 | -0,28% | 606.064,00 |
| 18.09.2024 | 17,63 | 17,88 | 17,53 | 17,67 | 0,63% | 1.205.660,00 |
| 17.09.2024 | 17,45 | 17,63 | 17,41 | 17,56 | 0,40% | 736.526,00 |
| 16.09.2024 | 17,26 | 17,54 | 17,26 | 17,49 | 2,52% | 987.494,00 |
| 13.09.2024 | 17,05 | 17,19 | 17,02 | 17,06 | 1,67% | 788.951,00 |
| 12.09.2024 | 16,65 | 16,84 | 16,59 | 16,78 | -0,18% | 681.566,00 |
| 11.09.2024 | 17,07 | 17,09 | 16,72 | 16,81 | -1,75% | 592.907,00 |
| 10.09.2024 | 17,02 | 17,24 | 17,00 | 17,11 | 0,59% | 1.328.918,00 |
| 09.09.2024 | 16,78 | 17,03 | 16,77 | 17,01 | 0,35% | 859.985,00 |
| 06.09.2024 | 17,23 | 17,28 | 16,88 | 16,95 | -1,11% | 834.911,00 |
| 05.09.2024 | 17,06 | 17,17 | 16,94 | 17,14 | 0,94% | 1.390.974,00 |
| 04.09.2024 | 16,78 | 17,11 | 16,78 | 16,98 | 1,13% | 1.181.704,00 |
| 03.09.2024 | 16,92 | 17,02 | 16,78 | 16,79 | 0,00% | 777.066,00 |
| 30.08.2024 | 16,62 | 16,86 | 16,62 | 16,79 | -0,83% | 1.277.341,00 |
| 29.08.2024 | 16,93 | 16,98 | 16,69 | 16,93 | -2,25% | 1.197.691,00 |
| 28.08.2024 | 17,36 | 17,46 | 17,30 | 17,32 | -1,14% | 1.436.992,00 |
| 27.08.2024 | 17,60 | 17,61 | 17,42 | 17,52 | -0,40% | 676.234,00 |
| 26.08.2024 | 17,66 | 17,96 | 17,58 | 17,59 | -0,40% | 1.162.962,00 |
| 23.08.2024 | 17,63 | 17,88 | 17,51 | 17,66 | 1,09% | 835.479,00 |
| 22.08.2024 | 17,85 | 17,96 | 17,43 | 17,47 | -3,85% | 1.815.463,00 |
| 21.08.2024 | 18,24 | 18,28 | 18,02 | 18,17 | -0,33% | 915.879,00 |
| 20.08.2024 | 17,99 | 18,26 | 17,97 | 18,23 | 0,77% | 1.358.250,00 |
| 19.08.2024 | 18,20 | 18,22 | 17,91 | 18,09 | -0,06% | 1.446.657,00 |
| 16.08.2024 | 18,19 | 18,21 | 17,99 | 18,10 | 0,39% | 1.324.849,00 |
| 15.08.2024 | 18,16 | 18,25 | 17,94 | 18,03 | -1,15% | 2.566.758,00 |
| 14.08.2024 | 18,18 | 18,36 | 18,12 | 18,24 | 1,16% | 2.388.486,00 |
| 13.08.2024 | 17,75 | 18,09 | 17,75 | 18,03 | 1,58% | 2.530.546,00 |
| 12.08.2024 | 17,79 | 17,85 | 17,47 | 17,75 | 0,34% | 1.727.875,00 |
| 09.08.2024 | 17,20 | 17,71 | 17,13 | 17,69 | 6,76% | 2.416.441,00 |
| 08.08.2024 | 16,50 | 16,64 | 16,30 | 16,57 | 1,53% | 2.029.754,00 |
| 07.08.2024 | 16,10 | 16,34 | 16,04 | 16,32 | 3,16% | 1.912.436,00 |
| 06.08.2024 | 15,74 | 15,91 | 15,70 | 15,82 | 2,59% | 1.667.122,00 |
| 05.08.2024 | 15,13 | 15,51 | 15,13 | 15,42 | -2,03% | 1.473.206,00 |
| 02.08.2024 | 15,77 | 15,77 | 15,49 | 15,74 | 0,32% | 2.081.594,00 |
| 01.08.2024 | 15,90 | 16,07 | 15,60 | 15,69 | 0,38% | 1.328.550,00 |
| 31.07.2024 | 15,60 | 15,81 | 15,52 | 15,63 | 0,00% | 1.281.064,00 |
| 30.07.2024 | 15,34 | 15,64 | 15,30 | 15,63 | 1,30% | 1.131.862,00 |
| 29.07.2024 | 15,37 | 15,43 | 15,17 | 15,43 | 0,19% | 1.045.528,00 |
| 26.07.2024 | 15,30 | 15,40 | 15,14 | 15,40 | -0,39% | 1.116.629,00 |
| 25.07.2024 | 15,65 | 15,66 | 15,37 | 15,46 | -1,15% | 1.466.738,00 |
| 24.07.2024 | 15,66 | 15,69 | 15,37 | 15,64 | -0,45% | 1.417.101,00 |
| 23.07.2024 | 15,55 | 15,74 | 15,52 | 15,71 | 0,00% | 1.533.882,00 |
| 22.07.2024 | 15,52 | 15,92 | 15,52 | 15,71 | 3,63% | 2.513.464,00 |
| 19.07.2024 | 14,82 | 15,32 | 14,65 | 15,16 | 2,85% | 5.784.576,00 |
| 18.07.2024 | 15,04 | 15,08 | 14,62 | 14,74 | -3,03% | 714.125,00 |
| 17.07.2024 | 14,92 | 15,33 | 14,88 | 15,20 | 1,20% | 744.374,00 |
| 16.07.2024 | 14,95 | 15,07 | 14,79 | 15,02 | 0,07% | 1.179.939,00 |
| 15.07.2024 | 15,07 | 15,19 | 14,95 | 15,01 | -1,70% | 601.484,00 |
| 12.07.2024 | 15,43 | 15,46 | 15,17 | 15,27 | -0,97% | 2.767.777,00 |
| 11.07.2024 | 15,71 | 15,74 | 15,42 | 15,42 | -1,34% | 2.776.114,00 |
| 10.07.2024 | 15,65 | 15,79 | 15,46 | 15,63 | 0,97% | 3.361.730,00 |
| 09.07.2024 | 15,42 | 15,59 | 15,35 | 15,48 | 2,31% | 2.333.098,00 |
| 08.07.2024 | 14,93 | 15,25 | 14,93 | 15,13 | 1,20% | 1.325.051,00 |
| 05.07.2024 | 14,89 | 14,99 | 14,68 | 14,95 | 4,25% | 1.597.310,00 |
| 03.07.2024 | 14,09 | 14,36 | 13,98 | 14,34 | 4,29% | 918.681,00 |
| 02.07.2024 | 13,82 | 13,90 | 13,63 | 13,75 | -0,43% | 491.760,00 |
| 01.07.2024 | 13,50 | 14,15 | 13,50 | 13,81 | 2,68% | 1.064.812,00 |
| 28.06.2024 | 13,32 | 13,58 | 13,11 | 13,45 | -0,52% | 774.665,00 |
| 27.06.2024 | 13,74 | 13,92 | 13,17 | 13,52 | -2,17% | 1.461.971,00 |