28,770$
-0,83%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,83 | 29,30 | 28,64 | 28,77 | -0,67% | 1.044.839,00 |
| 26.03.2026 | 29,49 | 29,80 | 28,91 | 28,96 | -2,85% | 754.170,00 |
| 25.03.2026 | 29,77 | 29,99 | 29,33 | 29,81 | 2,61% | 1.627.746,00 |
| 24.03.2026 | 28,32 | 29,08 | 28,32 | 29,05 | -0,10% | 1.159.612,00 |
| 23.03.2026 | 28,82 | 29,55 | 28,65 | 29,08 | 4,41% | 1.648.238,00 |
| 20.03.2026 | 28,58 | 28,86 | 27,71 | 27,86 | -4,29% | 2.568.978,00 |
| 19.03.2026 | 28,36 | 29,23 | 27,45 | 29,10 | 3,66% | 1.851.848,00 |
| 18.03.2026 | 28,41 | 28,69 | 28,07 | 28,07 | -2,23% | 1.472.197,00 |
| 17.03.2026 | 28,39 | 29,08 | 28,27 | 28,71 | 3,30% | 2.314.107,00 |
| 16.03.2026 | 27,81 | 27,95 | 27,43 | 27,80 | 2,02% | 2.106.437,00 |
| 13.03.2026 | 28,08 | 28,22 | 27,12 | 27,25 | -0,66% | 1.739.143,00 |
| 12.03.2026 | 27,90 | 28,05 | 27,41 | 27,43 | -4,09% | 1.724.519,00 |
| 11.03.2026 | 28,65 | 29,00 | 28,32 | 28,59 | -0,03% | 1.062.354,00 |
| 10.03.2026 | 28,30 | 29,10 | 28,06 | 28,60 | 1,24% | 1.809.701,00 |
| 09.03.2026 | 27,53 | 28,39 | 27,05 | 28,25 | 2,69% | 2.318.945,00 |
| 06.03.2026 | 27,14 | 27,68 | 27,08 | 27,52 | -1,36% | 1.696.357,00 |
| 05.03.2026 | 28,22 | 28,38 | 27,45 | 27,90 | -4,09% | 2.043.966,00 |
| 04.03.2026 | 28,88 | 29,18 | 28,57 | 29,08 | 3,85% | 1.650.254,00 |
| 03.03.2026 | 27,77 | 28,39 | 27,14 | 28,00 | -5,27% | 2.310.987,00 |
| 02.03.2026 | 28,76 | 29,80 | 28,73 | 29,56 | -1,33% | 1.599.506,00 |
| 27.02.2026 | 29,79 | 30,19 | 29,69 | 29,96 | -0,92% | 995.448,00 |
| 26.02.2026 | 30,34 | 30,44 | 29,79 | 30,24 | -0,72% | 1.322.613,00 |
| 25.02.2026 | 30,07 | 30,58 | 30,01 | 30,46 | 2,28% | 953.666,00 |
| 24.02.2026 | 29,33 | 29,83 | 29,24 | 29,78 | 1,46% | 1.267.483,00 |
| 23.02.2026 | 29,45 | 29,85 | 29,26 | 29,35 | -0,88% | 676.419,00 |
| 20.02.2026 | 29,27 | 29,70 | 29,25 | 29,61 | 0,92% | 808.674,00 |
| 19.02.2026 | 29,07 | 29,64 | 29,07 | 29,34 | 1,77% | 695.960,00 |
| 18.02.2026 | 29,23 | 29,48 | 28,67 | 28,83 | -1,13% | 1.182.610,00 |
| 17.02.2026 | 29,11 | 29,26 | 28,89 | 29,16 | -0,31% | 456.421,00 |
| 13.02.2026 | 28,60 | 29,31 | 28,30 | 29,25 | -0,07% | 1.107.329,00 |
| 12.02.2026 | 29,75 | 29,93 | 29,16 | 29,27 | -0,88% | 1.615.066,00 |
| 11.02.2026 | 29,81 | 29,87 | 29,34 | 29,53 | 1,86% | 1.618.454,00 |
| 10.02.2026 | 28,55 | 29,08 | 28,42 | 28,99 | 1,54% | 1.239.903,00 |
| 09.02.2026 | 27,89 | 28,58 | 27,80 | 28,55 | 3,66% | 940.211,00 |
| 06.02.2026 | 27,89 | 27,91 | 27,25 | 27,55 | 0,44% | 1.738.447,00 |
| 05.02.2026 | 27,65 | 27,98 | 27,38 | 27,43 | 0,81% | 1.367.805,00 |
| 04.02.2026 | 27,70 | 27,74 | 26,96 | 27,21 | -1,77% | 1.553.251,00 |
| 03.02.2026 | 28,13 | 28,32 | 27,56 | 27,70 | 1,50% | 1.986.116,00 |
| 02.02.2026 | 27,06 | 27,34 | 26,94 | 27,29 | 1,75% | 868.343,00 |
| 30.01.2026 | 26,90 | 27,06 | 26,55 | 26,82 | -0,81% | 1.803.201,00 |
| 29.01.2026 | 27,31 | 27,33 | 26,37 | 27,04 | -0,66% | 1.128.789,00 |
| 28.01.2026 | 27,39 | 27,44 | 26,69 | 27,22 | 0,59% | 928.188,00 |
| 27.01.2026 | 27,16 | 27,40 | 26,98 | 27,06 | 2,61% | 1.449.883,00 |
| 26.01.2026 | 26,02 | 26,48 | 26,01 | 26,37 | -0,30% | 1.027.648,00 |
| 23.01.2026 | 25,55 | 26,58 | 25,44 | 26,45 | 3,76% | 2.246.365,00 |
| 22.01.2026 | 25,05 | 25,70 | 24,95 | 25,49 | 3,78% | 1.478.011,00 |
| 21.01.2026 | 24,06 | 24,68 | 23,99 | 24,56 | 2,84% | 1.749.130,00 |
| 20.01.2026 | 23,56 | 23,89 | 23,50 | 23,88 | 4,45% | 1.355.100,00 |
| 16.01.2026 | 22,62 | 22,97 | 22,50 | 22,86 | -0,78% | 1.138.983,00 |
| 15.01.2026 | 23,06 | 23,17 | 22,92 | 23,04 | -0,30% | 1.506.769,00 |
| 14.01.2026 | 23,13 | 23,25 | 22,81 | 23,11 | -0,17% | 1.362.773,00 |
| 13.01.2026 | 23,50 | 23,51 | 23,03 | 23,15 | -1,49% | 1.289.209,00 |
| 12.01.2026 | 23,93 | 24,04 | 23,50 | 23,50 | -4,23% | 1.249.530,00 |
| 09.01.2026 | 24,64 | 24,76 | 24,40 | 24,54 | 0,24% | 828.707,00 |
| 08.01.2026 | 24,06 | 24,48 | 24,06 | 24,48 | 2,21% | 1.418.720,00 |
| 07.01.2026 | 24,03 | 24,08 | 23,77 | 23,95 | -1,07% | 1.048.995,00 |
| 06.01.2026 | 24,45 | 24,70 | 24,16 | 24,21 | 0,17% | 936.702,00 |
| 05.01.2026 | 24,22 | 24,44 | 23,96 | 24,17 | -0,66% | 914.951,00 |
| 02.01.2026 | 24,28 | 24,42 | 24,17 | 24,33 | 2,18% | 1.401.872,00 |
| 31.12.2025 | 24,08 | 24,09 | 23,73 | 23,81 | -1,20% | 558.394,00 |
| 30.12.2025 | 24,15 | 24,21 | 23,95 | 24,10 | 2,37% | 1.162.097,00 |
| 29.12.2025 | 23,77 | 23,93 | 23,51 | 23,54 | -6,50% | 514.812,00 |
| 26.12.2025 | 24,90 | 25,22 | 24,89 | 25,18 | -0,36% | 598.315,00 |
| 24.12.2025 | 25,30 | 25,30 | 25,10 | 25,27 | -0,04% | 233.834,00 |
| 23.12.2025 | 24,80 | 25,40 | 24,77 | 25,28 | 3,86% | 1.431.595,00 |
| 22.12.2025 | 24,11 | 24,34 | 24,10 | 24,34 | -0,65% | 1.031.720,00 |
| 19.12.2025 | 24,80 | 25,13 | 24,48 | 24,50 | 0,25% | 2.478.075,00 |
| 18.12.2025 | 24,06 | 24,60 | 23,95 | 24,44 | 0,91% | 1.514.690,00 |
| 17.12.2025 | 24,06 | 24,39 | 23,93 | 24,22 | -0,94% | 1.566.346,00 |
| 16.12.2025 | 25,03 | 25,04 | 24,40 | 24,45 | -4,56% | 1.095.684,00 |
| 15.12.2025 | 25,56 | 25,79 | 25,54 | 25,62 | 1,91% | 896.323,00 |
| 12.12.2025 | 25,28 | 25,47 | 24,90 | 25,14 | 1,82% | 1.178.654,00 |
| 11.12.2025 | 24,69 | 25,07 | 24,69 | 24,69 | 0,61% | 864.282,00 |
| 10.12.2025 | 24,74 | 24,78 | 24,31 | 24,54 | -1,76% | 1.041.280,00 |
| 09.12.2025 | 24,55 | 25,23 | 24,54 | 24,98 | -0,28% | 1.003.417,00 |
| 08.12.2025 | 25,43 | 25,47 | 24,66 | 25,05 | 0,12% | 1.261.051,00 |
| 05.12.2025 | 26,67 | 27,20 | 24,88 | 25,02 | -6,77% | 3.044.948,00 |
| 04.12.2025 | 26,94 | 27,01 | 26,67 | 26,84 | 0,71% | 893.865,00 |
| 03.12.2025 | 26,87 | 26,87 | 26,49 | 26,65 | -0,96% | 950.190,00 |
| 02.12.2025 | 26,65 | 27,04 | 26,58 | 26,91 | 3,49% | 1.329.721,00 |
| 01.12.2025 | 26,19 | 26,35 | 25,92 | 26,00 | -1,25% | 694.737,00 |
| 28.11.2025 | 26,37 | 26,39 | 26,11 | 26,33 | -0,30% | 325.504,00 |
| 26.11.2025 | 26,45 | 26,53 | 26,21 | 26,41 | 1,97% | 517.593,00 |
| 25.11.2025 | 25,94 | 26,09 | 25,73 | 25,90 | -0,38% | 932.890,00 |
| 24.11.2025 | 25,58 | 26,00 | 25,49 | 26,00 | 2,52% | 1.072.199,00 |
| 21.11.2025 | 25,26 | 25,42 | 25,02 | 25,36 | 0,99% | 803.413,00 |
| 20.11.2025 | 25,81 | 26,06 | 25,09 | 25,11 | -2,18% | 1.047.616,00 |
| 19.11.2025 | 25,68 | 25,79 | 25,38 | 25,67 | 0,86% | 1.008.843,00 |
| 18.11.2025 | 25,89 | 25,98 | 25,45 | 25,45 | -2,49% | 1.029.204,00 |
| 17.11.2025 | 26,61 | 26,70 | 25,99 | 26,10 | -2,57% | 1.143.840,00 |
| 14.11.2025 | 26,92 | 27,08 | 26,77 | 26,79 | 0,98% | 1.390.977,00 |
| 13.11.2025 | 26,71 | 26,81 | 26,28 | 26,53 | -0,34% | 1.613.682,00 |
| 12.11.2025 | 26,17 | 26,69 | 26,03 | 26,62 | 2,46% | 1.103.207,00 |
| 11.11.2025 | 26,26 | 26,38 | 25,81 | 25,98 | 1,28% | 2.913.045,00 |
| 10.11.2025 | 25,93 | 26,04 | 25,59 | 25,65 | 0,00% | 1.046.154,00 |
| 07.11.2025 | 25,41 | 25,69 | 25,31 | 25,65 | 0,63% | 899.301,00 |
| 06.11.2025 | 25,78 | 25,83 | 25,38 | 25,49 | -0,04% | 667.006,00 |
| 05.11.2025 | 25,21 | 25,56 | 25,09 | 25,50 | 3,28% | 1.001.714,00 |
| 04.11.2025 | 24,72 | 24,94 | 24,68 | 24,69 | -0,64% | 693.154,00 |
| 03.11.2025 | 24,75 | 24,92 | 24,66 | 24,85 | 1,43% | 1.215.214,00 |