26,913$
-2,35%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 27,18 | 27,72 | 27,12 | 27,56 | -1,36% | 7.818,00 |
| 05.03.2026 | 28,24 | 28,43 | 27,50 | 27,94 | -4,09% | 7.818,00 |
| 04.03.2026 | 28,93 | 29,23 | 28,62 | 29,13 | 3,85% | 1.650.255,00 |
| 03.03.2026 | 27,81 | 28,44 | 27,18 | 28,05 | -5,27% | 2.310.987,00 |
| 02.03.2026 | 28,81 | 29,85 | 28,78 | 29,61 | -1,33% | 1.599.507,00 |
| 27.02.2026 | 29,84 | 30,24 | 29,74 | 30,01 | -0,92% | 995.448,00 |
| 26.02.2026 | 30,39 | 30,49 | 29,84 | 30,29 | -0,72% | 1.322.613,00 |
| 25.02.2026 | 30,12 | 30,63 | 30,06 | 30,51 | 2,28% | 953.666,00 |
| 24.02.2026 | 29,38 | 29,88 | 29,29 | 29,83 | 1,46% | 1.267.483,00 |
| 23.02.2026 | 29,50 | 29,90 | 29,31 | 29,40 | -0,88% | 676.420,00 |
| 20.02.2026 | 29,32 | 29,75 | 29,30 | 29,66 | 0,92% | 808.674,00 |
| 19.02.2026 | 29,12 | 29,69 | 29,12 | 29,39 | 1,77% | 695.960,00 |
| 18.02.2026 | 29,28 | 29,53 | 28,72 | 28,88 | -1,13% | 1.182.610,00 |
| 17.02.2026 | 29,16 | 29,31 | 28,94 | 29,21 | -0,31% | 456.421,00 |
| 13.02.2026 | 28,65 | 29,36 | 28,35 | 29,30 | -0,07% | 1.107.329,00 |
| 12.02.2026 | 29,80 | 29,98 | 29,21 | 29,32 | -0,88% | 1.615.066,00 |
| 11.02.2026 | 29,86 | 29,92 | 29,39 | 29,58 | 1,86% | 1.618.454,00 |
| 10.02.2026 | 28,60 | 29,13 | 28,47 | 29,04 | 1,54% | 1.239.903,00 |
| 09.02.2026 | 27,93 | 28,63 | 27,84 | 28,60 | 3,66% | 940.211,00 |
| 06.02.2026 | 27,93 | 27,95 | 27,29 | 27,59 | 0,44% | 1.738.447,00 |
| 05.02.2026 | 27,69 | 28,03 | 27,42 | 27,47 | 0,81% | 1.367.805,00 |
| 04.02.2026 | 27,75 | 27,78 | 27,00 | 27,25 | -1,77% | 1.553.251,00 |
| 03.02.2026 | 28,18 | 28,37 | 27,60 | 27,74 | 1,50% | 1.986.116,00 |
| 02.02.2026 | 27,10 | 27,38 | 26,98 | 27,33 | 1,75% | 868.343,00 |
| 30.01.2026 | 26,94 | 27,11 | 26,59 | 26,86 | -0,81% | 1.803.201,00 |
| 29.01.2026 | 27,35 | 27,38 | 26,41 | 27,08 | -0,66% | 1.128.789,00 |
| 28.01.2026 | 27,43 | 27,48 | 26,73 | 27,26 | 0,59% | 928.188,00 |
| 27.01.2026 | 27,20 | 27,44 | 27,02 | 27,10 | 2,61% | 1.449.883,00 |
| 26.01.2026 | 26,06 | 26,52 | 26,05 | 26,41 | -0,30% | 1.027.648,00 |
| 23.01.2026 | 25,59 | 26,62 | 25,48 | 26,49 | 3,76% | 2.246.365,00 |
| 22.01.2026 | 25,09 | 25,74 | 25,00 | 25,53 | 3,78% | 1.478.011,00 |
| 21.01.2026 | 24,10 | 24,72 | 24,03 | 24,60 | 2,84% | 1.749.130,00 |
| 20.01.2026 | 23,60 | 23,93 | 23,54 | 23,92 | 3,74% | 1.355.100,00 |
| 19.01.2026 | 22,72 | 23,06 | 22,71 | 23,06 | 0,69% | - |
| 16.01.2026 | 22,66 | 23,01 | 22,54 | 22,90 | -0,78% | 1.138.983,00 |
| 15.01.2026 | 23,10 | 23,21 | 22,96 | 23,08 | -0,30% | 1.506.769,00 |
| 14.01.2026 | 23,20 | 23,29 | 22,85 | 23,15 | -0,17% | 1.339.537,00 |
| 13.01.2026 | 23,55 | 23,55 | 23,07 | 23,19 | -1,49% | 1.266.339,00 |
| 12.01.2026 | 23,97 | 24,08 | 23,54 | 23,54 | -4,23% | 1.241.342,00 |
| 09.01.2026 | 24,65 | 24,80 | 24,44 | 24,58 | 0,24% | 828.705,00 |
| 08.01.2026 | 24,10 | 24,52 | 24,10 | 24,52 | 2,21% | 1.406.428,00 |
| 07.01.2026 | 24,03 | 24,12 | 23,81 | 23,99 | -1,07% | 1.039.364,00 |
| 06.01.2026 | 24,49 | 24,74 | 24,20 | 24,25 | 0,17% | 929.527,00 |
| 05.01.2026 | 24,23 | 24,48 | 24,00 | 24,21 | -0,66% | 914.951,00 |
| 02.01.2026 | 24,32 | 24,46 | 24,21 | 24,37 | 2,18% | 1.401.871,00 |
| 31.12.2025 | 24,12 | 24,13 | 23,77 | 23,85 | -1,20% | 558.394,00 |
| 30.12.2025 | 24,21 | 24,25 | 23,99 | 24,14 | 2,37% | 1.162.049,00 |
| 29.12.2025 | 23,77 | 23,97 | 23,55 | 23,58 | -6,50% | 513.714,00 |
| 26.12.2025 | 24,94 | 25,26 | 24,93 | 25,22 | -0,36% | 594.499,00 |
| 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 |