Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
15,390$
-0,45%
Echtzeit-Aktienkurs Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
Bid:
Ask:
Aktienkurse zur Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 15,30 | 15,40 | 15,14 | 15,40 | -0,39% | 1.116.625,00 |
| 25.07.2024 | 15,65 | 15,66 | 15,37 | 15,46 | -1,15% | 1.466.338,00 |
| 24.07.2024 | 15,66 | 15,69 | 15,37 | 15,64 | -0,45% | 1.416.701,00 |
| 23.07.2024 | 15,55 | 15,74 | 15,52 | 15,71 | 0,00% | 1.532.858,00 |
| 22.07.2024 | 15,52 | 15,92 | 15,52 | 15,71 | 3,63% | 2.501.072,00 |
| 19.07.2024 | 14,82 | 15,32 | 14,65 | 15,16 | 2,85% | 5.784.576,00 |
| 18.07.2024 | 15,04 | 15,08 | 14,62 | 14,74 | -3,03% | 713.682,00 |
| 17.07.2024 | 14,92 | 15,33 | 14,88 | 15,20 | 1,20% | 744.374,00 |
| 16.07.2024 | 14,95 | 15,07 | 14,79 | 15,02 | 0,07% | 1.179.937,00 |
| 15.07.2024 | 15,07 | 15,19 | 14,95 | 15,01 | -1,70% | 601.184,00 |
| 12.07.2024 | 15,43 | 15,46 | 15,17 | 15,27 | -0,97% | 2.767.777,00 |
| 11.07.2024 | 15,71 | 15,74 | 15,42 | 15,42 | -1,34% | 2.776.113,00 |
| 10.07.2024 | 15,65 | 15,79 | 15,46 | 15,63 | 0,97% | 3.361.729,00 |
| 09.07.2024 | 15,42 | 15,59 | 15,35 | 15,48 | 2,31% | 2.333.098,00 |
| 08.07.2024 | 14,93 | 15,25 | 14,93 | 15,13 | 1,20% | 1.325.036,00 |
| 05.07.2024 | 14,89 | 14,99 | 14,68 | 14,95 | 4,25% | 1.597.310,00 |
| 03.07.2024 | 14,09 | 14,36 | 13,98 | 14,34 | 4,29% | 918.681,00 |
| 02.07.2024 | 13,82 | 13,90 | 13,63 | 13,75 | -0,43% | 491.758,00 |
| 01.07.2024 | 13,50 | 14,15 | 13,50 | 13,81 | 2,68% | 1.064.712,00 |
| 28.06.2024 | 13,32 | 13,58 | 13,11 | 13,45 | -0,52% | 774.665,00 |
| 27.06.2024 | 13,74 | 13,92 | 13,17 | 13,52 | -2,17% | 1.461.971,00 |
| 26.06.2024 | 13,93 | 13,99 | 13,81 | 13,82 | -2,61% | 844.377,00 |
| 25.06.2024 | 14,51 | 14,52 | 14,14 | 14,19 | -1,18% | 695.235,00 |
| 24.06.2024 | 14,13 | 14,41 | 14,11 | 14,36 | 4,21% | 1.110.272,00 |
| 21.06.2024 | 13,71 | 13,85 | 13,68 | 13,78 | 3,84% | 1.104.222,00 |
| 20.06.2024 | 13,43 | 13,57 | 13,10 | 13,27 | -0,23% | 1.416.124,00 |
| 18.06.2024 | 13,24 | 14,73 | 13,24 | 13,30 | -3,27% | 2.023.378,00 |
| 17.06.2024 | 13,77 | 13,86 | 13,67 | 13,75 | -1,22% | 549.707,00 |
| 14.06.2024 | 13,75 | 13,98 | 13,68 | 13,92 | 0,43% | 695.892,00 |
| 13.06.2024 | 13,68 | 13,90 | 13,46 | 13,86 | 2,21% | 1.040.886,00 |
| 12.06.2024 | 14,07 | 14,07 | 13,49 | 13,56 | -3,28% | 1.155.763,00 |
| 11.06.2024 | 14,05 | 14,13 | 13,98 | 14,02 | 0,07% | 420.687,00 |
| 10.06.2024 | 13,75 | 14,03 | 13,75 | 14,01 | 0,94% | 256.597,00 |
| 07.06.2024 | 14,35 | 14,36 | 13,88 | 13,88 | -5,64% | 753.537,00 |
| 06.06.2024 | 14,93 | 15,01 | 14,67 | 14,71 | -0,20% | 1.043.290,00 |
| 05.06.2024 | 14,15 | 14,91 | 14,13 | 14,74 | 4,54% | 1.315.620,00 |
| 04.06.2024 | 13,97 | 14,23 | 13,87 | 14,10 | 0,50% | 1.172.966,00 |
| 03.06.2024 | 14,09 | 14,17 | 13,97 | 14,03 | -0,85% | 374.598,00 |
| 31.05.2024 | 14,17 | 14,18 | 13,95 | 14,15 | -1,67% | 785.710,00 |
| 30.05.2024 | 14,35 | 14,49 | 14,32 | 14,39 | 0,35% | 321.794,00 |
| 29.05.2024 | 14,35 | 14,44 | 14,28 | 14,34 | -0,83% | 479.570,00 |
| 28.05.2024 | 14,54 | 14,62 | 14,32 | 14,46 | -0,89% | 793.373,00 |
| 24.05.2024 | 14,61 | 14,79 | 14,55 | 14,59 | 0,34% | 447.680,00 |
| 23.05.2024 | 14,51 | 14,61 | 14,35 | 14,54 | 0,35% | 523.389,00 |
| 22.05.2024 | 14,72 | 14,74 | 14,47 | 14,49 | -3,27% | 776.662,00 |
| 21.05.2024 | 15,19 | 15,19 | 14,86 | 14,98 | -1,38% | 653.993,00 |
| 20.05.2024 | 15,15 | 15,38 | 15,11 | 15,19 | -1,04% | 460.320,00 |
| 17.05.2024 | 15,39 | 15,51 | 15,31 | 15,35 | -1,16% | 569.070,00 |
| 16.05.2024 | 15,48 | 15,66 | 15,39 | 15,53 | 1,17% | 669.708,00 |
| 15.05.2024 | 15,33 | 15,39 | 15,21 | 15,35 | -0,07% | 668.539,00 |
| 14.05.2024 | 15,30 | 15,41 | 15,28 | 15,36 | 1,19% | 621.228,00 |
| 13.05.2024 | 15,36 | 15,40 | 15,17 | 15,18 | 0,46% | 540.114,00 |
| 10.05.2024 | 15,40 | 15,42 | 15,10 | 15,11 | -1,76% | 957.832,00 |
| 09.05.2024 | 15,23 | 15,44 | 15,04 | 15,38 | -1,91% | 818.268,00 |
| 08.05.2024 | 15,69 | 15,90 | 15,61 | 15,68 | -0,88% | 1.042.114,00 |
| 07.05.2024 | 15,87 | 15,95 | 15,72 | 15,82 | 0,64% | 1.062.529,00 |
| 06.05.2024 | 15,81 | 16,00 | 15,70 | 15,72 | -0,95% | 1.209.230,00 |
| 03.05.2024 | 16,08 | 16,09 | 15,82 | 15,87 | 1,02% | 866.235,00 |
| 02.05.2024 | 15,78 | 15,83 | 15,43 | 15,71 | 0,51% | 991.974,00 |
| 01.05.2024 | 15,66 | 15,78 | 15,49 | 15,63 | 0,00% | 563.797,00 |
| 30.04.2024 | 15,96 | 15,96 | 15,55 | 15,63 | -2,68% | 601.506,00 |
| 29.04.2024 | 16,06 | 16,10 | 15,98 | 16,06 | 0,37% | 344.866,00 |
| 26.04.2024 | 15,96 | 16,12 | 15,91 | 16,00 | 0,88% | 491.838,00 |
| 25.04.2024 | 15,84 | 16,03 | 15,80 | 15,86 | -1,06% | 701.283,00 |
| 24.04.2024 | 15,93 | 16,10 | 15,86 | 16,03 | -0,68% | 599.602,00 |
| 23.04.2024 | 15,81 | 16,17 | 15,75 | 16,14 | 0,81% | 700.920,00 |
| 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 |