16,050€
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 | 15,65 | 16,20 | 15,65 | 15,95 | 0,63% | - |
| 14.11.2024 | 15,55 | 15,85 | 15,45 | 15,85 | 3,59% | - |
| 13.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,24% | 100,00 |
| 12.11.2024 | 14,95 | 15,65 | 14,95 | 15,65 | 4,33% | - |
| 11.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 3,81% | 20,00 |
| 08.11.2024 | 14,75 | 14,75 | 14,35 | 14,45 | -4,30% | - |
| 07.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 103,00 |
| 06.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 5,52% | 9,00 |
| 05.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | 202,00 |
| 04.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | 1,00 |
| 01.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 1,00 |
| 31.10.2024 | 14,65 | 14,75 | 14,65 | 14,65 | -0,68% | - |
| 30.10.2024 | 14,75 | 14,85 | 14,65 | 14,75 | -0,67% | - |
| 29.10.2024 | 14,85 | 15,05 | 14,80 | 14,85 | 0,00% | - |
| 28.10.2024 | 14,90 | 15,05 | 14,85 | 14,85 | 0,00% | - |
| 25.10.2024 | 14,75 | 14,95 | 14,65 | 14,85 | 2,06% | - |
| 24.10.2024 | 14,65 | 14,75 | 14,45 | 14,55 | -0,68% | - |
| 23.10.2024 | 14,75 | 14,85 | 14,55 | 14,65 | -1,68% | - |
| 22.10.2024 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 754,00 |
| 21.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 100,00 |
| 18.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 17,00 |
| 17.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 130,00 |
| 16.10.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,34% | 24,00 |
| 15.10.2024 | 14,85 | 14,95 | 14,65 | 14,85 | 2,06% | - |
| 14.10.2024 | 14,45 | 14,65 | 14,40 | 14,55 | 2,11% | - |
| 11.10.2024 | 14,55 | 14,55 | 14,25 | 14,25 | -2,40% | - |
| 10.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 50,00 |
| 09.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | 31,00 |
| 08.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 216,00 |
| 07.10.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 3,07% | 328,00 |
| 04.10.2024 | 14,65 | 14,95 | 14,65 | 14,65 | 1,03% | - |
| 03.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,65% | 6.000,00 |
| 02.10.2024 | 14,85 | 15,25 | 14,85 | 15,05 | 1,01% | - |
| 01.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | 1,00 |
| 30.09.2024 | 14,85 | 14,85 | 14,65 | 14,85 | 0,00% | - |
| 27.09.2024 | 15,05 | 15,10 | 14,85 | 14,85 | -1,33% | - |
| 26.09.2024 | 15,05 | 15,30 | 15,00 | 15,05 | 0,33% | - |
| 25.09.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 75,00 |
| 24.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 1,00 |
| 23.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | 67,00 |
| 20.09.2024 | 15,75 | 15,85 | 15,45 | 15,55 | -2,81% | - |
| 19.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,95% | 35,00 |
| 18.09.2024 | 15,85 | 15,95 | 15,65 | 15,85 | 0,63% | - |
| 17.09.2024 | 15,75 | 15,85 | 15,65 | 15,75 | 0,64% | - |
| 16.09.2024 | 15,35 | 15,75 | 15,25 | 15,65 | 1,29% | - |
| 13.09.2024 | 15,15 | 15,45 | 15,10 | 15,45 | 1,64% | - |
| 12.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 165,00 |
| 11.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 9,00 |
| 10.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 4,00 |
| 09.09.2024 | 15,50 | 15,50 | 15,30 | 15,30 | 0,33% | 12,00 |
| 06.09.2024 | 15,35 | 15,55 | 15,25 | 15,25 | -0,65% | - |
| 05.09.2024 | 15,25 | 15,45 | 15,25 | 15,35 | 0,33% | - |
| 04.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | 1.000,00 |
| 03.09.2024 | 15,20 | 15,45 | 15,15 | 15,25 | 0,33% | - |
| 02.09.2024 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 30.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 29.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 28.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 27.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 23.08.2024 | 15,70 | 16,00 | 15,70 | 15,85 | 0,00% | - |
| 22.08.2024 | 16,35 | 16,35 | 15,85 | 15,85 | -3,06% | - |
| 21.08.2024 | 16,45 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 20.08.2024 | 16,30 | 16,40 | 16,15 | 16,35 | 0,62% | - |
| 19.08.2024 | 16,35 | 16,55 | 16,20 | 16,25 | -0,91% | - |
| 16.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | 74,00 |
| 15.08.2024 | 16,60 | 16,75 | 16,45 | 16,55 | 0,91% | - |
| 14.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 240,00 |
| 13.08.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 1,86% | 1.510,00 |
| 12.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | 223,00 |
| 09.08.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 3,97% | 2.200,00 |
| 08.08.2024 | 14,70 | 15,10 | 14,70 | 15,10 | 1,68% | 250,00 |
| 07.08.2024 | 14,60 | 14,85 | 14,55 | 14,85 | 2,41% | - |
| 06.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,20% | 350,00 |
| 05.08.2024 | 14,30 | 14,30 | 13,75 | 14,05 | -1,40% | - |
| 02.08.2024 | 14,40 | 14,50 | 14,25 | 14,25 | -2,73% | - |
| 01.08.2024 | 14,45 | 14,85 | 14,45 | 14,65 | 1,74% | - |
| 31.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | 223,00 |
| 30.07.2024 | 14,30 | 14,35 | 14,15 | 14,25 | 1,79% | - |
| 29.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 700,00 |
| 26.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 25.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 24.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 23.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 22.07.2024 | 13,80 | 14,40 | 13,80 | 14,40 | 7,46% | - |
| 19.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 18.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 17.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 16.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 15.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 12.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 11.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 10.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 09.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 08.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 05.07.2024 | 13,40 | 13,80 | 13,35 | 13,75 | 2,61% | - |
| 04.07.2024 | 13,45 | 13,45 | 13,40 | 13,40 | 2,68% | - |
| 03.07.2024 | 12,75 | 13,15 | 12,75 | 13,05 | 2,35% | - |
| 02.07.2024 | 12,90 | 13,05 | 12,65 | 12,75 | -3,04% | - |
| 01.07.2024 | 12,65 | 13,15 | 12,15 | 13,15 | 5,20% | - |