22,420$
1,31%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 22,25 | 22,46 | 22,15 | 22,42 | 1,31% | 640.248,00 |
| 03.09.2025 | 22,10 | 22,27 | 22,02 | 22,13 | -0,09% | 1.129.243,00 |
| 02.09.2025 | 21,91 | 22,37 | 21,88 | 22,15 | -2,21% | 1.659.129,00 |
| 29.08.2025 | 22,52 | 22,74 | 22,44 | 22,65 | 1,03% | 967.583,00 |
| 28.08.2025 | 22,25 | 22,70 | 22,20 | 22,42 | 1,17% | 1.282.782,00 |
| 27.08.2025 | 21,65 | 22,18 | 21,61 | 22,16 | 3,07% | 984.584,00 |
| 26.08.2025 | 21,86 | 21,93 | 21,23 | 21,50 | -2,67% | 936.273,00 |
| 25.08.2025 | 22,04 | 22,27 | 22,03 | 22,09 | 0,64% | 599.887,00 |
| 22.08.2025 | 21,35 | 22,01 | 21,32 | 21,95 | 2,91% | 830.365,00 |
| 21.08.2025 | 21,28 | 21,49 | 21,18 | 21,33 | 1,38% | 819.970,00 |
| 20.08.2025 | 21,01 | 21,18 | 20,97 | 21,04 | 0,38% | 786.148,00 |
| 19.08.2025 | 21,15 | 21,29 | 20,89 | 20,96 | -4,55% | 1.222.117,00 |
| 18.08.2025 | 21,79 | 22,04 | 21,75 | 21,96 | 1,71% | 595.837,00 |
| 15.08.2025 | 21,74 | 21,81 | 21,48 | 21,59 | -0,51% | 667.768,00 |
| 14.08.2025 | 22,06 | 22,39 | 21,70 | 21,70 | -2,82% | 1.280.784,00 |
| 13.08.2025 | 22,65 | 22,82 | 22,17 | 22,33 | -1,76% | 2.400.773,00 |
| 12.08.2025 | 22,04 | 22,88 | 21,65 | 22,73 | 11,92% | 3.308.742,00 |
| 11.08.2025 | 20,27 | 20,40 | 20,00 | 20,31 | -0,88% | 811.327,00 |
| 08.08.2025 | 20,58 | 20,66 | 20,38 | 20,49 | -0,29% | 1.106.664,00 |
| 07.08.2025 | 20,12 | 20,66 | 20,08 | 20,55 | 2,70% | 1.118.146,00 |
| 06.08.2025 | 19,64 | 20,03 | 19,62 | 20,01 | 2,51% | 1.140.682,00 |
| 05.08.2025 | 19,66 | 19,80 | 19,52 | 19,52 | -0,36% | 655.992,00 |
| 04.08.2025 | 19,79 | 19,85 | 19,47 | 19,59 | 0,41% | 490.151,00 |
| 01.08.2025 | 19,89 | 19,91 | 19,45 | 19,51 | 1,19% | 1.294.912,00 |
| 31.07.2025 | 18,96 | 19,39 | 18,93 | 19,28 | -1,23% | 1.137.984,00 |
| 30.07.2025 | 19,09 | 19,78 | 18,97 | 19,52 | 1,46% | 2.087.759,00 |
| 29.07.2025 | 19,04 | 19,45 | 19,03 | 19,24 | 0,52% | 1.901.541,00 |
| 28.07.2025 | 19,15 | 19,16 | 18,88 | 19,14 | -0,88% | 1.681.948,00 |
| 25.07.2025 | 19,70 | 19,70 | 19,23 | 19,31 | -2,08% | 1.572.763,00 |
| 24.07.2025 | 19,80 | 19,87 | 19,63 | 19,72 | -1,89% | 788.215,00 |
| 23.07.2025 | 19,76 | 20,12 | 19,69 | 20,10 | 1,98% | 1.006.379,00 |
| 22.07.2025 | 20,05 | 20,06 | 19,66 | 19,71 | -0,90% | 961.710,00 |
| 21.07.2025 | 19,88 | 20,02 | 19,77 | 19,89 | 0,71% | 685.206,00 |
| 18.07.2025 | 20,23 | 20,37 | 19,70 | 19,75 | -2,13% | 696.289,00 |
| 17.07.2025 | 19,98 | 20,23 | 19,89 | 20,18 | -0,05% | 571.917,00 |
| 16.07.2025 | 19,95 | 20,26 | 19,80 | 20,19 | 0,60% | 789.505,00 |
| 15.07.2025 | 20,00 | 20,11 | 19,75 | 20,07 | 0,90% | 1.070.042,00 |
| 14.07.2025 | 20,01 | 20,07 | 19,88 | 19,89 | -1,04% | 550.867,00 |
| 11.07.2025 | 20,06 | 20,12 | 19,81 | 20,10 | -0,10% | 1.411.873,00 |
| 10.07.2025 | 19,90 | 20,24 | 19,55 | 20,12 | -2,38% | 2.840.727,00 |
| 09.07.2025 | 20,94 | 21,03 | 20,54 | 20,61 | -1,67% | 573.395,00 |
| 08.07.2025 | 20,86 | 21,02 | 20,69 | 20,96 | -0,76% | 947.280,00 |
| 07.07.2025 | 21,58 | 21,64 | 21,02 | 21,12 | -2,85% | 907.491,00 |
| 03.07.2025 | 21,45 | 21,85 | 21,45 | 21,74 | 2,02% | 679.014,00 |
| 02.07.2025 | 21,76 | 21,77 | 21,04 | 21,31 | -3,57% | 1.215.509,00 |
| 01.07.2025 | 22,01 | 22,18 | 21,89 | 22,10 | 0,59% | 796.383,00 |
| 30.06.2025 | 21,15 | 22,01 | 21,10 | 21,97 | 4,77% | 1.095.084,00 |
| 27.06.2025 | 20,93 | 21,04 | 20,80 | 20,97 | 0,53% | 477.856,00 |
| 26.06.2025 | 20,65 | 20,91 | 20,56 | 20,86 | 2,20% | 555.699,00 |
| 25.06.2025 | 20,52 | 20,67 | 20,29 | 20,41 | -1,83% | 645.564,00 |
| 24.06.2025 | 20,77 | 21,07 | 20,58 | 20,79 | 0,92% | 949.118,00 |
| 23.06.2025 | 20,69 | 20,75 | 20,47 | 20,60 | -0,77% | 796.118,00 |
| 20.06.2025 | 21,07 | 21,09 | 20,74 | 20,76 | -1,61% | 1.223.886,00 |
| 18.06.2025 | 21,23 | 21,39 | 21,04 | 21,10 | -0,14% | 870.985,00 |
| 17.06.2025 | 20,94 | 21,21 | 20,91 | 21,13 | 0,52% | 1.194.460,00 |
| 16.06.2025 | 21,00 | 21,14 | 20,93 | 21,02 | 0,96% | 732.695,00 |
| 13.06.2025 | 20,72 | 20,84 | 20,59 | 20,82 | -0,14% | 773.179,00 |
| 12.06.2025 | 20,63 | 20,90 | 20,57 | 20,85 | 0,05% | 1.002.352,00 |
| 11.06.2025 | 20,55 | 21,00 | 20,51 | 20,84 | 1,07% | 694.479,00 |
| 10.06.2025 | 20,55 | 20,88 | 20,47 | 20,62 | 1,88% | 870.507,00 |
| 09.06.2025 | 20,39 | 20,40 | 20,01 | 20,24 | -1,22% | 1.281.913,00 |
| 06.06.2025 | 20,58 | 20,61 | 20,26 | 20,49 | -0,29% | 962.119,00 |
| 05.06.2025 | 20,38 | 20,61 | 20,29 | 20,55 | 2,04% | 812.209,00 |
| 04.06.2025 | 20,60 | 20,63 | 20,12 | 20,14 | -2,00% | 742.066,00 |
| 03.06.2025 | 20,33 | 20,63 | 20,15 | 20,55 | 1,48% | 675.695,00 |
| 02.06.2025 | 20,65 | 20,68 | 20,19 | 20,25 | -1,41% | 911.409,00 |
| 30.05.2025 | 20,83 | 20,92 | 20,30 | 20,54 | -2,10% | 1.107.628,00 |
| 29.05.2025 | 20,85 | 21,13 | 20,80 | 20,98 | 1,35% | 817.056,00 |
| 28.05.2025 | 20,77 | 20,82 | 20,55 | 20,70 | -1,66% | 860.934,00 |
| 27.05.2025 | 21,12 | 21,14 | 20,88 | 21,05 | 1,89% | 1.009.905,00 |
| 23.05.2025 | 19,98 | 20,69 | 19,91 | 20,66 | 0,73% | 1.052.991,00 |
| 22.05.2025 | 20,75 | 20,95 | 20,46 | 20,51 | -1,77% | 1.078.362,00 |
| 21.05.2025 | 21,01 | 21,10 | 20,79 | 20,88 | -0,52% | 900.624,00 |
| 20.05.2025 | 20,59 | 21,05 | 20,59 | 20,99 | 1,55% | 1.427.870,00 |
| 19.05.2025 | 20,42 | 20,69 | 20,38 | 20,67 | 0,73% | 666.583,00 |
| 16.05.2025 | 20,14 | 20,52 | 20,09 | 20,52 | 0,84% | 753.033,00 |
| 15.05.2025 | 20,45 | 20,55 | 20,11 | 20,35 | 0,25% | 1.115.132,00 |
| 14.05.2025 | 20,32 | 20,50 | 20,22 | 20,30 | -0,10% | 1.423.613,00 |
| 13.05.2025 | 19,93 | 20,49 | 19,55 | 20,32 | 1,50% | 1.570.373,00 |
| 12.05.2025 | 19,81 | 20,14 | 19,79 | 20,02 | -2,77% | 2.065.266,00 |
| 09.05.2025 | 20,61 | 20,92 | 20,48 | 20,59 | 0,24% | 1.481.103,00 |
| 08.05.2025 | 20,37 | 20,85 | 20,33 | 20,54 | 2,04% | 1.993.684,00 |
| 07.05.2025 | 20,03 | 20,20 | 19,81 | 20,13 | 0,40% | 995.757,00 |
| 06.05.2025 | 19,81 | 20,10 | 19,77 | 20,05 | 1,16% | 1.240.166,00 |
| 05.05.2025 | 20,05 | 20,11 | 19,79 | 19,82 | -0,50% | 1.174.753,00 |
| 02.05.2025 | 20,07 | 20,21 | 19,88 | 19,92 | -0,50% | 1.746.025,00 |
| 01.05.2025 | 20,42 | 20,62 | 19,98 | 20,02 | -1,52% | 1.005.888,00 |
| 30.04.2025 | 20,33 | 20,43 | 20,01 | 20,33 | 0,20% | 1.969.741,00 |
| 29.04.2025 | 20,45 | 20,46 | 20,26 | 20,29 | -0,05% | 1.282.867,00 |
| 28.04.2025 | 20,32 | 20,40 | 20,12 | 20,30 | 0,10% | 1.461.840,00 |
| 25.04.2025 | 20,27 | 20,33 | 20,13 | 20,28 | 0,30% | 749.587,00 |
| 24.04.2025 | 20,08 | 20,30 | 19,88 | 20,22 | 2,38% | 1.043.932,00 |
| 23.04.2025 | 19,49 | 19,85 | 19,48 | 19,75 | 2,81% | 1.401.683,00 |
| 22.04.2025 | 18,80 | 19,27 | 18,75 | 19,21 | 2,67% | 2.134.037,00 |
| 21.04.2025 | 18,80 | 18,91 | 18,51 | 18,71 | -0,05% | 464.160,00 |
| 17.04.2025 | 18,32 | 18,81 | 18,29 | 18,72 | 2,02% | 1.099.935,00 |
| 16.04.2025 | 18,12 | 18,44 | 18,09 | 18,35 | -0,22% | 1.445.318,00 |
| 15.04.2025 | 18,40 | 18,51 | 18,19 | 18,39 | -0,92% | 1.938.422,00 |
| 14.04.2025 | 18,32 | 18,58 | 18,24 | 18,56 | 1,53% | 984.629,00 |
| 11.04.2025 | 17,92 | 18,30 | 17,78 | 18,28 | 3,51% | 1.230.880,00 |