Cia Saneam. Bás. Est.São Paulo (ADRs)
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
15,319$ 2,06%
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
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
20.12.2024 14,24 14,47 14,12 14,35 1,27% 1.911.457,00
19.12.2024 14,17 14,45 14,13 14,17 1,94% 1.310.349,00
18.12.2024 14,66 14,75 13,87 13,90 -5,57% 1.273.661,00
17.12.2024 14,46 15,02 14,37 14,72 1,52% 1.291.492,00
16.12.2024 14,58 14,70 14,48 14,50 -1,69% 627.934,00
13.12.2024 14,87 14,94 14,70 14,75 -1,40% 625.390,00
12.12.2024 15,43 15,43 14,80 14,96 -3,11% 1.015.913,00
11.12.2024 15,18 15,77 15,04 15,44 1,91% 1.302.057,00
10.12.2024 15,19 15,27 15,07 15,15 1,27% 582.054,00
09.12.2024 15,14 15,19 14,87 14,96 -0,07% 535.284,00
06.12.2024 15,29 15,34 14,91 14,97 -3,85% 465.298,00
05.12.2024 15,75 15,89 15,54 15,57 2,70% 932.971,00
04.12.2024 15,31 15,32 15,11 15,16 -1,88% 1.071.653,00
03.12.2024 15,25 15,58 15,16 15,45 2,45% 1.107.228,00
02.12.2024 15,21 15,35 15,07 15,08 -1,18% 1.318.392,00
29.11.2024 15,02 15,45 14,94 15,26 -7,01% 1.103.185,00
27.11.2024 16,96 17,16 16,35 16,41 -4,04% 833.435,00
26.11.2024 17,01 17,19 16,99 17,10 1,12% 1.434.777,00
25.11.2024 17,13 17,19 16,79 16,91 0,06% 772.128,00
22.11.2024 16,74 16,91 16,63 16,90 1,44% 593.844,00
21.11.2024 16,57 16,69 16,50 16,66 -2,63% 1.148.757,00
20.11.2024 17,19 17,21 17,07 17,11 0,29% 555.355,00
19.11.2024 16,88 17,13 16,84 17,06 1,97% 979.468,00
18.11.2024 16,60 16,78 16,60 16,73 -1,01% 1.134.991,00
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