14,345$
1,24%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,24 | 14,47 | 14,12 | 14,35 | 1,27% | 1.911.457,00 |
| 19.12.2024 | 14,17 | 14,45 | 14,13 | 14,17 | 1,94% | 1.310.339,00 |
| 18.12.2024 | 14,66 | 14,75 | 13,87 | 13,90 | -5,57% | 1.273.621,00 |
| 17.12.2024 | 14,46 | 15,02 | 14,37 | 14,72 | 1,52% | 1.291.492,00 |
| 16.12.2024 | 14,58 | 14,70 | 14,48 | 14,50 | -1,69% | 627.869,00 |
| 13.12.2024 | 14,87 | 14,94 | 14,70 | 14,75 | -1,40% | 625.390,00 |
| 12.12.2024 | 15,43 | 15,43 | 14,80 | 14,96 | -3,11% | 1.015.898,00 |
| 11.12.2024 | 15,18 | 15,77 | 15,04 | 15,44 | 1,91% | 1.302.047,00 |
| 10.12.2024 | 15,19 | 15,27 | 15,07 | 15,15 | 1,27% | 582.041,00 |
| 09.12.2024 | 15,14 | 15,19 | 14,87 | 14,96 | -0,07% | 535.234,00 |
| 06.12.2024 | 15,29 | 15,34 | 14,91 | 14,97 | -3,85% | 465.298,00 |
| 05.12.2024 | 15,75 | 15,89 | 15,54 | 15,57 | 2,70% | 932.059,00 |
| 04.12.2024 | 15,31 | 15,32 | 15,11 | 15,16 | -1,88% | 1.071.638,00 |
| 03.12.2024 | 15,25 | 15,58 | 15,16 | 15,45 | 2,45% | 1.107.218,00 |
| 02.12.2024 | 15,21 | 15,35 | 15,07 | 15,08 | -1,18% | 1.318.361,00 |
| 29.11.2024 | 15,02 | 15,45 | 14,94 | 15,26 | -7,01% | 1.103.185,00 |
| 27.11.2024 | 16,96 | 17,16 | 16,35 | 16,41 | -4,04% | 833.435,00 |
| 26.11.2024 | 17,01 | 17,19 | 16,99 | 17,10 | 1,12% | 1.434.729,00 |
| 25.11.2024 | 17,13 | 17,19 | 16,79 | 16,91 | 0,06% | 772.111,00 |
| 22.11.2024 | 16,74 | 16,91 | 16,63 | 16,90 | 1,44% | 593.844,00 |
| 21.11.2024 | 16,59 | 16,69 | 16,50 | 16,66 | -2,63% | 1.148.757,00 |
| 20.11.2024 | 17,19 | 17,21 | 17,07 | 17,11 | 0,29% | 555.304,00 |
| 19.11.2024 | 16,88 | 17,13 | 16,84 | 17,06 | 1,97% | 979.383,00 |
| 18.11.2024 | 16,60 | 16,78 | 16,60 | 16,73 | -1,01% | 1.134.936,00 |
| 15.11.2024 | 16,87 | 17,10 | 16,72 | 16,90 | 1,44% | 997.835,00 |
| 14.11.2024 | 16,54 | 16,84 | 16,53 | 16,66 | 1,83% | 959.302,00 |
| 13.11.2024 | 16,59 | 16,61 | 16,18 | 16,36 | -0,91% | 809.184,00 |
| 12.11.2024 | 16,23 | 16,65 | 16,22 | 16,51 | 3,45% | 847.608,00 |
| 11.11.2024 | 15,75 | 16,04 | 15,57 | 15,96 | 2,31% | 721.855,00 |
| 08.11.2024 | 15,58 | 15,71 | 15,47 | 15,60 | -1,52% | 689.040,00 |
| 07.11.2024 | 16,44 | 16,44 | 15,77 | 15,84 | -2,04% | 850.965,00 |
| 06.11.2024 | 15,62 | 16,34 | 15,57 | 16,17 | 1,70% | 1.311.305,00 |
| 05.11.2024 | 15,55 | 15,94 | 15,54 | 15,90 | 1,08% | 934.601,00 |
| 04.11.2024 | 15,80 | 15,91 | 15,71 | 15,73 | 3,28% | 967.814,00 |
| 01.11.2024 | 15,81 | 15,86 | 15,23 | 15,23 | -4,15% | 711.861,00 |
| 31.10.2024 | 15,95 | 16,04 | 15,89 | 15,89 | -1,00% | 997.108,00 |
| 30.10.2024 | 16,00 | 16,17 | 15,93 | 16,05 | 0,38% | 640.167,00 |
| 29.10.2024 | 16,05 | 16,27 | 15,95 | 15,99 | -0,44% | 658.822,00 |
| 28.10.2024 | 16,21 | 16,27 | 16,04 | 16,06 | 0,44% | 666.482,00 |
| 25.10.2024 | 15,90 | 16,21 | 15,83 | 15,99 | 0,50% | 851.385,00 |
| 24.10.2024 | 15,74 | 15,98 | 15,63 | 15,91 | 0,38% | 1.390.652,00 |
| 23.10.2024 | 15,87 | 15,92 | 15,71 | 15,85 | -1,00% | 1.245.903,00 |
| 22.10.2024 | 16,09 | 16,19 | 15,94 | 16,01 | -1,17% | 662.739,00 |
| 21.10.2024 | 16,10 | 16,25 | 16,01 | 16,20 | 0,81% | 563.984,00 |
| 18.10.2024 | 16,45 | 16,46 | 16,07 | 16,07 | -1,77% | 791.793,00 |
| 17.10.2024 | 16,07 | 16,39 | 16,04 | 16,36 | 0,68% | 1.174.560,00 |
| 16.10.2024 | 15,97 | 16,33 | 15,97 | 16,25 | 0,49% | 1.351.626,00 |
| 15.10.2024 | 16,09 | 16,22 | 16,04 | 16,17 | 0,12% | 1.187.868,00 |
| 14.10.2024 | 15,88 | 16,18 | 15,78 | 16,15 | 2,47% | 1.274.409,00 |
| 11.10.2024 | 15,70 | 15,77 | 15,58 | 15,76 | -0,88% | 1.782.621,00 |
| 10.10.2024 | 15,88 | 15,95 | 15,81 | 15,90 | -0,31% | 1.153.663,00 |
| 09.10.2024 | 16,00 | 16,19 | 15,88 | 15,95 | -2,33% | 1.648.032,00 |
| 08.10.2024 | 16,18 | 16,35 | 16,15 | 16,33 | -0,06% | 943.513,00 |
| 07.10.2024 | 16,58 | 16,66 | 16,28 | 16,34 | 0,99% | 1.129.233,00 |
| 04.10.2024 | 16,15 | 16,19 | 16,08 | 16,18 | -0,19% | 974.811,00 |
| 03.10.2024 | 16,25 | 16,32 | 16,08 | 16,21 | -2,23% | 697.896,00 |
| 02.10.2024 | 16,73 | 16,78 | 16,56 | 16,58 | 0,48% | 973.035,00 |
| 01.10.2024 | 16,67 | 16,71 | 16,46 | 16,50 | -0,24% | 657.400,00 |
| 30.09.2024 | 16,49 | 16,61 | 16,41 | 16,54 | -0,12% | 1.178.860,00 |
| 27.09.2024 | 16,77 | 16,80 | 16,52 | 16,56 | -1,25% | 811.658,00 |
| 26.09.2024 | 16,90 | 16,98 | 16,73 | 16,77 | 0,30% | 1.025.037,00 |
| 25.09.2024 | 17,01 | 17,02 | 16,65 | 16,72 | -1,65% | 859.747,00 |
| 24.09.2024 | 17,23 | 17,33 | 16,90 | 17,00 | 0,59% | 1.104.003,00 |
| 23.09.2024 | 16,98 | 17,09 | 16,81 | 16,90 | -1,92% | 682.071,00 |
| 20.09.2024 | 17,42 | 17,43 | 17,05 | 17,23 | -2,21% | 2.222.498,00 |
| 19.09.2024 | 17,83 | 17,83 | 17,55 | 17,62 | -0,28% | 605.855,00 |
| 18.09.2024 | 17,63 | 17,88 | 17,53 | 17,67 | 0,63% | 1.205.488,00 |
| 17.09.2024 | 17,45 | 17,63 | 17,41 | 17,56 | 0,40% | 736.526,00 |
| 16.09.2024 | 17,26 | 17,54 | 17,26 | 17,49 | 2,52% | 987.478,00 |
| 13.09.2024 | 17,05 | 17,19 | 17,02 | 17,06 | 1,67% | 788.951,00 |
| 12.09.2024 | 16,65 | 16,84 | 16,59 | 16,78 | -0,18% | 681.566,00 |
| 11.09.2024 | 17,07 | 17,09 | 16,72 | 16,81 | -1,75% | 592.905,00 |
| 10.09.2024 | 17,02 | 17,24 | 17,00 | 17,11 | 0,59% | 1.328.917,00 |
| 09.09.2024 | 16,78 | 17,03 | 16,77 | 17,01 | 0,35% | 859.985,00 |
| 06.09.2024 | 17,23 | 17,28 | 16,88 | 16,95 | -1,11% | 834.911,00 |
| 05.09.2024 | 17,06 | 17,17 | 16,94 | 17,14 | 0,94% | 1.390.815,00 |
| 04.09.2024 | 16,78 | 17,11 | 16,78 | 16,98 | 1,13% | 1.181.702,00 |
| 03.09.2024 | 16,92 | 17,02 | 16,78 | 16,79 | 0,00% | 777.056,00 |
| 30.08.2024 | 16,62 | 16,86 | 16,62 | 16,79 | -0,83% | 1.277.341,00 |
| 29.08.2024 | 16,93 | 16,98 | 16,69 | 16,93 | -2,25% | 1.197.241,00 |
| 28.08.2024 | 17,36 | 17,46 | 17,30 | 17,32 | -1,14% | 1.436.989,00 |
| 27.08.2024 | 17,60 | 17,61 | 17,42 | 17,52 | -0,40% | 676.205,00 |
| 26.08.2024 | 17,66 | 17,96 | 17,58 | 17,59 | -0,40% | 1.162.962,00 |
| 23.08.2024 | 17,63 | 17,88 | 17,51 | 17,66 | 1,09% | 835.479,00 |
| 22.08.2024 | 17,85 | 17,96 | 17,43 | 17,47 | -3,85% | 1.815.432,00 |
| 21.08.2024 | 18,24 | 18,28 | 18,02 | 18,17 | -0,33% | 915.863,00 |
| 20.08.2024 | 17,99 | 18,26 | 17,97 | 18,23 | 0,77% | 1.358.224,00 |
| 19.08.2024 | 18,20 | 18,22 | 17,91 | 18,09 | -0,06% | 1.446.651,00 |
| 16.08.2024 | 18,19 | 18,21 | 17,99 | 18,10 | 0,39% | 1.324.849,00 |
| 15.08.2024 | 18,16 | 18,25 | 17,94 | 18,03 | -1,15% | 2.566.752,00 |
| 14.08.2024 | 18,18 | 18,36 | 18,12 | 18,24 | 1,16% | 2.388.477,00 |
| 13.08.2024 | 17,75 | 18,09 | 17,75 | 18,03 | 1,58% | 2.530.540,00 |
| 12.08.2024 | 17,79 | 17,85 | 17,47 | 17,75 | 0,34% | 1.727.860,00 |
| 09.08.2024 | 17,20 | 17,71 | 17,13 | 17,69 | 6,76% | 2.416.441,00 |
| 08.08.2024 | 16,50 | 16,64 | 16,30 | 16,57 | 1,53% | 2.029.483,00 |
| 07.08.2024 | 16,10 | 16,34 | 16,04 | 16,32 | 3,16% | 1.912.425,00 |
| 06.08.2024 | 15,74 | 15,91 | 15,70 | 15,82 | 2,59% | 1.665.312,00 |
| 05.08.2024 | 15,13 | 15,51 | 15,13 | 15,42 | -2,03% | 1.463.411,00 |
| 02.08.2024 | 15,77 | 15,77 | 15,49 | 15,74 | 0,32% | 2.081.594,00 |
| 01.08.2024 | 15,90 | 16,07 | 15,60 | 15,69 | 0,38% | 1.323.386,00 |