Cia Saneam. Bás. Est.São Paulo (ADRs)
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
16,140$ 0,81%
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
23.04.2024 15,81 16,17 15,75 16,14 0,81% 701.944,00
22.04.2024 16,14 16,15 15,92 16,01 3,36% 2.844.200,00
19.04.2024 15,80 16,13 14,94 15,49 -1,59% 4.585.336,00
18.04.2024 15,83 15,88 15,45 15,74 1,29% 1.166.691,00
17.04.2024 15,31 15,59 15,24 15,54 2,51% 917.567,00
16.04.2024 15,21 15,28 15,00 15,16 -2,32% 635.227,00
15.04.2024 15,50 15,56 15,34 15,52 -1,71% 449.867,00
12.04.2024 15,91 15,96 15,65 15,79 -2,17% 903.681,00
11.04.2024 16,39 16,41 16,14 16,14 -2,06% 438.493,00
10.04.2024 16,57 16,66 16,45 16,48 -2,72% 549.807,00
09.04.2024 16,90 17,02 16,79 16,94 1,07% 565.881,00
08.04.2024 16,64 16,86 16,61 16,76 1,09% 333.969,00
05.04.2024 16,62 16,69 16,42 16,58 -0,06% 579.030,00
04.04.2024 16,74 17,03 16,58 16,59 0,67% 1.131.642,00
03.04.2024 16,05 16,56 15,95 16,48 1,98% 740.023,00
02.04.2024 16,45 16,46 16,07 16,16 -1,94% 559.739,00
01.04.2024 16,76 16,76 16,38 16,48 -2,08% 805.595,00
28.03.2024 16,98 17,14 16,82 16,83 0,96% 1.156.525,00
27.03.2024 16,51 16,73 16,21 16,67 1,40% 981.485,00
26.03.2024 16,22 16,52 16,19 16,44 1,29% 783.448,00
25.03.2024 15,93 16,25 15,90 16,23 1,44% 696.537,00
22.03.2024 16,32 16,36 15,89 16,00 2,11% 1.182.300,00
21.03.2024 15,80 15,85 15,67 15,67 -0,38% 994.505,00
20.03.2024 15,38 15,76 15,36 15,73 2,68% 864.982,00
19.03.2024 15,20 15,43 15,12 15,32 1,66% 690.495,00
18.03.2024 15,29 15,32 15,03 15,07 -1,25% 844.330,00
15.03.2024 15,29 15,32 15,19 15,26 -0,26% 3.973.055,00
14.03.2024 15,41 15,41 15,22 15,30 -0,78% 1.134.052,00
13.03.2024 15,43 15,55 15,38 15,42 -0,19% 1.529.612,00
12.03.2024 15,60 15,61 15,45 15,45 -1,28% 1.033.807,00
11.03.2024 15,89 15,91 15,64 15,65 -2,37% 1.570.890,00
08.03.2024 15,88 16,14 15,88 16,03 -0,56% 640.945,00
07.03.2024 16,09 16,12 15,93 16,12 0,25% 560.264,00
06.03.2024 16,16 16,19 16,07 16,08 0,82% 513.812,00
05.03.2024 15,92 16,05 15,84 15,95 -0,62% 603.175,00
04.03.2024 15,89 16,16 15,88 16,05 -0,19% 570.854,00
01.03.2024 15,88 16,11 15,81 16,08 1,77% 657.861,00
29.02.2024 15,77 15,87 15,68 15,80 -0,94% 593.620,00
28.02.2024 15,95 16,00 15,79 15,95 -0,68% 502.669,00
27.02.2024 16,14 16,26 15,93 16,06 -0,25% 771.692,00
26.02.2024 16,11 16,19 16,03 16,10 0,56% 337.599,00
23.02.2024 16,11 16,15 15,95 16,01 -1,42% 415.444,00
22.02.2024 16,29 16,43 16,17 16,24 0,81% 720.597,00
21.02.2024 16,31 16,39 15,93 16,11 -2,54% 736.701,00
20.02.2024 16,59 16,66 16,41 16,53 0,92% 507.557,00
16.02.2024 16,22 16,45 16,21 16,38 1,36% 531.319,00
15.02.2024 16,65 16,68 16,09 16,16 2,28% 881.954,00
14.02.2024 15,72 15,86 15,62 15,80 1,35% 989.346,00
13.02.2024 15,83 16,01 15,52 15,59 -2,93% 446.886,00
12.02.2024 16,08 16,10 15,90 16,06 0,00% 298.898,00
09.02.2024 15,77 16,16 15,75 16,06 2,03% 454.702,00
08.02.2024 16,02 16,02 15,73 15,74 -2,42% 500.120,00
07.02.2024 16,24 16,41 16,13 16,13 -0,12% 897.510,00
06.02.2024 16,04 16,19 16,02 16,15 1,89% 485.897,00
05.02.2024 15,72 15,91 15,51 15,85 -0,06% 692.318,00
02.02.2024 15,70 15,91 15,66 15,86 -1,18% 1.449.309,00
01.02.2024 15,83 16,06 15,70 16,05 0,75% 1.091.169,00
31.01.2024 16,10 16,22 15,83 15,93 1,21% 1.209.317,00
30.01.2024 15,67 15,77 15,61 15,74 0,64% 493.390,00
29.01.2024 15,68 15,75 15,51 15,64 0,00% 430.972,00
26.01.2024 15,64 15,74 15,53 15,64 0,39% 1.128.657,00
25.01.2024 15,51 15,66 15,46 15,58 1,04% 885.260,00
24.01.2024 15,76 15,79 15,40 15,42 -0,71% 1.057.230,00
23.01.2024 15,33 15,56 15,26 15,53 2,10% 1.255.332,00
22.01.2024 15,26 15,34 15,05 15,21 -1,55% 1.042.214,00
19.01.2024 15,26 15,46 15,17 15,45 1,18% 3.079.138,00
18.01.2024 15,44 15,49 15,23 15,27 -1,42% 1.595.518,00
17.01.2024 15,44 15,53 15,34 15,49 0,52% 917.375,00
16.01.2024 15,70 15,73 15,40 15,41 -2,96% 992.960,00
12.01.2024 15,95 15,96 15,72 15,88 1,34% 608.647,00
11.01.2024 15,68 15,75 15,35 15,67 2,82% 1.764.703,00
10.01.2024 15,00 15,25 14,93 15,24 2,28% 725.890,00
09.01.2024 14,80 15,02 14,76 14,90 -0,40% 539.223,00
08.01.2024 14,70 14,99 14,70 14,96 1,15% 346.207,00
05.01.2024 14,82 14,93 14,76 14,79 0,07% 359.895,00
04.01.2024 14,59 14,82 14,54 14,78 -0,47% 438.137,00
03.01.2024 14,94 15,07 14,83 14,85 -0,60% 497.301,00
02.01.2024 15,19 15,20 14,82 14,94 -1,90% 600.068,00
29.12.2023 15,31 15,31 15,14 15,23 -0,98% 362.454,00
28.12.2023 15,45 15,51 15,27 15,38 -0,45% 661.790,00
27.12.2023 15,33 15,54 15,31 15,45 0,65% 486.350,00
26.12.2023 15,46 15,53 15,31 15,35 -0,07% 408.681,00
22.12.2023 15,18 15,48 15,16 15,36 1,32% 958.229,00
21.12.2023 15,02 15,22 14,97 15,16 2,50% 1.734.766,00
20.12.2023 14,81 15,04 14,76 14,79 -1,20% 1.346.723,00
19.12.2023 14,92 15,08 14,79 14,97 1,91% 1.329.724,00
18.12.2023 14,50 14,75 14,42 14,69 2,66% 634.820,00
15.12.2023 14,44 14,50 14,29 14,31 -0,90% 1.938.719,00
14.12.2023 14,72 14,77 14,36 14,44 -0,35% 771.457,00
13.12.2023 14,01 14,57 14,01 14,49 4,02% 2.770.302,00
12.12.2023 13,88 13,97 13,71 13,93 0,22% 498.131,00
11.12.2023 13,73 13,92 13,62 13,90 1,68% 1.470.187,00
08.12.2023 13,64 13,79 13,56 13,67 -0,58% 697.532,00
07.12.2023 13,97 14,00 13,65 13,75 -1,72% 1.381.976,00
06.12.2023 13,93 14,01 13,89 13,99 1,89% 818.303,00
05.12.2023 13,67 13,81 13,64 13,73 0,07% 717.439,00
04.12.2023 13,85 13,98 13,70 13,72 -1,72% 909.931,00
01.12.2023 13,61 13,99 13,60 13,96 1,75% 683.942,00
30.11.2023 13,60 13,82 13,51 13,72 1,18% 1.537.828,00
29.11.2023 13,68 13,79 13,56 13,56 -1,74% 781.788,00