6,383$
0,21%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 6,45 | 6,45 | 6,33 | 6,39 | 0,34% | - |
| 07.05.2026 | 6,58 | 6,59 | 6,35 | 6,37 | -3,95% | 5.048.137,00 |
| 06.05.2026 | 6,73 | 6,77 | 6,59 | 6,63 | -1,01% | 9.998.095,00 |
| 05.05.2026 | 6,62 | 6,76 | 6,56 | 6,70 | 1,95% | 3.962.800,00 |
| 04.05.2026 | 6,68 | 6,76 | 6,56 | 6,57 | -1,29% | 5.041.090,00 |
| 01.05.2026 | 6,71 | 6,72 | 6,64 | 6,66 | -1,01% | 2.847.895,00 |
| 30.04.2026 | 6,63 | 6,75 | 6,63 | 6,73 | 2,09% | 5.764.745,00 |
| 29.04.2026 | 6,68 | 6,75 | 6,58 | 6,59 | -1,99% | 7.501.340,00 |
| 28.04.2026 | 6,66 | 6,73 | 6,57 | 6,72 | -1,41% | 6.760.245,00 |
| 27.04.2026 | 6,90 | 6,94 | 6,81 | 6,82 | -1,76% | 4.636.215,00 |
| 24.04.2026 | 6,89 | 6,98 | 6,88 | 6,94 | 0,46% | 7.490.930,00 |
| 23.04.2026 | 7,01 | 7,12 | 6,88 | 6,91 | -0,29% | 7.423.930,00 |
| 22.04.2026 | 7,05 | 7,09 | 6,93 | 6,93 | -2,17% | 9.384.920,00 |
| 21.04.2026 | 7,11 | 7,16 | 7,04 | 7,08 | 0,20% | 10.437.395,00 |
| 20.04.2026 | 6,90 | 7,09 | 6,90 | 7,07 | 4,40% | 12.306.215,00 |
| 17.04.2026 | 6,82 | 6,84 | 6,73 | 6,77 | 1,11% | 9.226.870,00 |
| 16.04.2026 | 6,81 | 6,81 | 6,67 | 6,70 | -1,56% | 6.700.050,00 |
| 15.04.2026 | 6,79 | 6,83 | 6,70 | 6,80 | 0,62% | 10.451.870,00 |
| 14.04.2026 | 6,83 | 6,86 | 6,76 | 6,76 | 0,36% | 5.149.970,00 |
| 13.04.2026 | 6,73 | 6,79 | 6,68 | 6,74 | -1,26% | 8.719.480,00 |
| 10.04.2026 | 6,70 | 6,85 | 6,70 | 6,82 | 3,39% | 6.741.390,00 |
| 09.04.2026 | 6,43 | 6,63 | 6,43 | 6,60 | 4,04% | 5.541.370,00 |
| 08.04.2026 | 6,36 | 6,38 | 6,28 | 6,34 | 4,17% | 5.102.355,00 |
| 07.04.2026 | 6,02 | 6,10 | 5,95 | 6,09 | 0,56% | 4.736.710,00 |
| 06.04.2026 | 6,10 | 6,15 | 6,03 | 6,05 | -0,39% | 2.654.800,00 |
| 02.04.2026 | 5,95 | 6,13 | 5,95 | 6,08 | 0,63% | 3.452.310,00 |
| 01.04.2026 | 6,12 | 6,14 | 6,01 | 6,04 | -1,02% | 6.308.915,00 |
| 31.03.2026 | 5,96 | 6,16 | 5,93 | 6,10 | 3,67% | 5.801.385,00 |
| 30.03.2026 | 5,85 | 5,91 | 5,78 | 5,89 | 2,29% | 6.355.590,00 |
| 27.03.2026 | 5,77 | 5,86 | 5,73 | 5,75 | -0,67% | 5.224.195,00 |
| 26.03.2026 | 5,90 | 5,96 | 5,78 | 5,79 | -2,85% | 3.770.850,00 |
| 25.03.2026 | 5,95 | 6,00 | 5,87 | 5,96 | 2,61% | 8.138.730,00 |
| 24.03.2026 | 5,66 | 5,82 | 5,66 | 5,81 | -0,10% | 5.798.060,00 |
| 23.03.2026 | 5,76 | 5,91 | 5,73 | 5,82 | 4,41% | 8.241.190,00 |
| 20.03.2026 | 5,72 | 5,77 | 5,54 | 5,57 | -4,29% | 12.844.890,00 |
| 19.03.2026 | 5,67 | 5,85 | 5,49 | 5,82 | 3,66% | 9.259.240,00 |
| 18.03.2026 | 5,68 | 5,74 | 5,61 | 5,61 | -2,23% | 7.360.985,00 |
| 17.03.2026 | 5,68 | 5,82 | 5,65 | 5,74 | 3,30% | 11.570.535,00 |
| 16.03.2026 | 5,56 | 5,59 | 5,49 | 5,56 | 2,02% | 10.532.185,00 |
| 13.03.2026 | 5,62 | 5,64 | 5,42 | 5,45 | -0,66% | 8.695.715,00 |
| 12.03.2026 | 5,58 | 5,61 | 5,48 | 5,49 | -4,09% | 8.622.595,00 |
| 11.03.2026 | 5,73 | 5,80 | 5,66 | 5,72 | -0,03% | 5.311.770,00 |
| 10.03.2026 | 5,66 | 5,82 | 5,61 | 5,72 | 1,24% | 9.048.505,00 |
| 09.03.2026 | 5,51 | 5,68 | 5,41 | 5,65 | 2,69% | 11.594.725,00 |
| 06.03.2026 | 5,43 | 5,54 | 5,42 | 5,50 | -1,36% | 8.481.785,00 |
| 05.03.2026 | 5,64 | 5,68 | 5,49 | 5,58 | -4,09% | 10.219.830,00 |
| 04.03.2026 | 5,78 | 5,84 | 5,71 | 5,82 | 3,85% | 8.251.270,00 |
| 03.03.2026 | 5,55 | 5,68 | 5,43 | 5,60 | -5,27% | 11.554.935,00 |
| 02.03.2026 | 5,75 | 5,96 | 5,75 | 5,91 | -1,33% | 7.997.530,00 |
| 27.02.2026 | 5,96 | 6,04 | 5,94 | 5,99 | -0,92% | 4.977.240,00 |
| 26.02.2026 | 6,07 | 6,09 | 5,96 | 6,05 | -0,72% | 6.613.065,00 |
| 25.02.2026 | 6,01 | 6,12 | 6,00 | 6,09 | 2,28% | 4.768.330,00 |
| 24.02.2026 | 5,87 | 5,97 | 5,85 | 5,96 | 1,46% | 6.337.415,00 |
| 23.02.2026 | 5,89 | 5,97 | 5,85 | 5,87 | -0,88% | 3.382.095,00 |
| 20.02.2026 | 5,85 | 5,94 | 5,85 | 5,92 | 0,92% | 4.043.370,00 |
| 19.02.2026 | 5,81 | 5,93 | 5,81 | 5,87 | 1,77% | 3.479.800,00 |
| 18.02.2026 | 5,85 | 5,90 | 5,73 | 5,77 | -1,13% | 5.913.050,00 |
| 17.02.2026 | 5,82 | 5,85 | 5,78 | 5,83 | -0,31% | 2.282.105,00 |
| 13.02.2026 | 5,72 | 5,86 | 5,66 | 5,85 | -0,07% | 5.536.645,00 |
| 12.02.2026 | 5,95 | 5,99 | 5,83 | 5,85 | -0,88% | 8.075.330,00 |
| 11.02.2026 | 5,96 | 5,97 | 5,87 | 5,91 | 1,86% | 8.092.270,00 |
| 10.02.2026 | 5,71 | 5,82 | 5,68 | 5,80 | 1,54% | 6.199.515,00 |
| 09.02.2026 | 5,58 | 5,72 | 5,56 | 5,71 | 3,66% | 4.701.055,00 |
| 06.02.2026 | 5,58 | 5,58 | 5,45 | 5,51 | 0,44% | 8.692.235,00 |
| 05.02.2026 | 5,53 | 5,60 | 5,48 | 5,49 | 0,81% | 6.839.025,00 |
| 04.02.2026 | 5,54 | 5,55 | 5,39 | 5,44 | -1,77% | 7.766.255,00 |
| 03.02.2026 | 5,63 | 5,66 | 5,51 | 5,54 | 1,50% | 9.930.580,00 |
| 02.02.2026 | 5,41 | 5,47 | 5,39 | 5,46 | 1,75% | 4.341.715,00 |
| 30.01.2026 | 5,38 | 5,41 | 5,31 | 5,36 | -0,81% | 9.016.005,00 |
| 29.01.2026 | 5,46 | 5,47 | 5,27 | 5,41 | -0,66% | 5.643.945,00 |
| 28.01.2026 | 5,48 | 5,49 | 5,34 | 5,44 | 0,59% | 4.640.940,00 |
| 27.01.2026 | 5,43 | 5,48 | 5,40 | 5,41 | 2,61% | 7.249.415,00 |
| 26.01.2026 | 5,20 | 5,30 | 5,20 | 5,27 | -0,30% | 5.138.240,00 |
| 23.01.2026 | 5,11 | 5,32 | 5,09 | 5,29 | 3,76% | 11.231.825,00 |
| 22.01.2026 | 5,01 | 5,14 | 4,99 | 5,10 | 3,78% | 7.390.055,00 |
| 21.01.2026 | 4,81 | 4,94 | 4,80 | 4,91 | 2,84% | 8.745.650,00 |
| 20.01.2026 | 4,71 | 4,78 | 4,70 | 4,78 | 4,45% | 6.775.500,00 |
| 16.01.2026 | 4,52 | 4,59 | 4,50 | 4,57 | -0,78% | 5.694.915,00 |
| 15.01.2026 | 4,61 | 4,63 | 4,58 | 4,61 | -0,30% | 7.533.845,00 |
| 14.01.2026 | 4,63 | 4,65 | 4,56 | 4,62 | -0,17% | 6.813.865,00 |
| 13.01.2026 | 4,70 | 4,70 | 4,61 | 4,63 | -1,49% | 6.446.045,00 |
| 12.01.2026 | 4,79 | 4,81 | 4,70 | 4,70 | -4,23% | 6.247.650,00 |
| 09.01.2026 | 4,93 | 4,95 | 4,88 | 4,91 | 0,24% | 4.143.535,00 |
| 08.01.2026 | 4,81 | 4,90 | 4,81 | 4,90 | 2,21% | 7.093.600,00 |
| 07.01.2026 | 4,81 | 4,82 | 4,75 | 4,79 | -1,07% | 5.244.975,00 |
| 06.01.2026 | 4,89 | 4,94 | 4,83 | 4,84 | 0,17% | 4.683.510,00 |
| 05.01.2026 | 4,84 | 4,89 | 4,79 | 4,83 | -0,66% | 4.574.755,00 |
| 02.01.2026 | 4,86 | 4,88 | 4,83 | 4,87 | 2,18% | 7.009.360,00 |
| 31.12.2025 | 4,82 | 4,82 | 4,75 | 4,76 | -1,20% | 2.791.970,00 |
| 30.12.2025 | 4,83 | 4,84 | 4,79 | 4,82 | 2,37% | 5.810.485,00 |
| 29.12.2025 | 4,75 | 4,79 | 4,70 | 4,71 | -6,50% | 2.574.060,00 |
| 26.12.2025 | 4,98 | 5,04 | 4,98 | 5,04 | -0,36% | 2.991.575,00 |
| 24.12.2025 | 5,06 | 5,06 | 5,02 | 5,05 | -0,04% | 1.169.170,00 |
| 23.12.2025 | 4,96 | 5,08 | 4,95 | 5,06 | 3,86% | 7.157.975,00 |
| 22.12.2025 | 4,82 | 4,87 | 4,82 | 4,87 | -0,65% | 5.158.600,00 |
| 19.12.2025 | 4,96 | 5,03 | 4,90 | 4,90 | 0,25% | 12.390.375,00 |
| 18.12.2025 | 4,81 | 4,92 | 4,79 | 4,89 | 0,91% | 7.573.450,00 |
| 17.12.2025 | 4,81 | 4,88 | 4,79 | 4,84 | -0,94% | 7.831.730,00 |
| 16.12.2025 | 5,01 | 5,01 | 4,88 | 4,89 | -4,56% | 5.478.420,00 |
| 15.12.2025 | 5,11 | 5,16 | 5,11 | 5,12 | 1,91% | 4.481.615,00 |