Companhia DE Saneamento B Sico DO Estado DE SAO Paulo-Sabesp Ads's
[WKN: 621975 | ISIN: US20441A1025]
Aktienkurse
28,330$
2,79%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,57 | 28,44 | 27,09 | 28,30 | 2,69% | 2.318.945,00 |
| 06.03.2026 | 27,18 | 27,72 | 27,12 | 27,56 | -1,36% | 7.818,00 |
| 05.03.2026 | 28,24 | 28,43 | 27,50 | 27,94 | -4,09% | 2.043.966,00 |
| 04.03.2026 | 28,93 | 29,23 | 28,62 | 29,13 | 3,85% | 1.650.255,00 |
| 03.03.2026 | 27,81 | 28,44 | 27,18 | 28,05 | -5,27% | 2.310.987,00 |
| 02.03.2026 | 28,81 | 29,85 | 28,78 | 29,61 | -1,33% | 1.599.507,00 |
| 27.02.2026 | 29,84 | 30,24 | 29,74 | 30,01 | -0,92% | 995.448,00 |
| 26.02.2026 | 30,39 | 30,49 | 29,84 | 30,29 | -0,72% | 1.322.613,00 |
| 25.02.2026 | 30,12 | 30,63 | 30,06 | 30,51 | 2,28% | 953.666,00 |
| 24.02.2026 | 29,38 | 29,88 | 29,29 | 29,83 | 1,46% | 1.267.483,00 |
| 23.02.2026 | 29,50 | 29,90 | 29,31 | 29,40 | -0,88% | 676.420,00 |
| 20.02.2026 | 29,32 | 29,75 | 29,30 | 29,66 | 0,92% | 808.674,00 |
| 19.02.2026 | 29,12 | 29,69 | 29,12 | 29,39 | 1,77% | 695.960,00 |
| 18.02.2026 | 29,28 | 29,53 | 28,72 | 28,88 | -1,13% | 1.182.610,00 |
| 17.02.2026 | 29,16 | 29,31 | 28,94 | 29,21 | -0,31% | 456.421,00 |
| 13.02.2026 | 28,65 | 29,36 | 28,35 | 29,30 | -0,07% | 1.107.329,00 |
| 12.02.2026 | 29,80 | 29,98 | 29,21 | 29,32 | -0,88% | 1.615.066,00 |
| 11.02.2026 | 29,86 | 29,92 | 29,39 | 29,58 | 1,86% | 1.618.454,00 |
| 10.02.2026 | 28,60 | 29,13 | 28,47 | 29,04 | 1,54% | 1.239.903,00 |
| 09.02.2026 | 27,93 | 28,63 | 27,84 | 28,60 | 3,66% | 940.211,00 |
| 06.02.2026 | 27,93 | 27,95 | 27,29 | 27,59 | 0,44% | 1.738.447,00 |
| 05.02.2026 | 27,69 | 28,03 | 27,42 | 27,47 | 0,81% | 1.367.805,00 |
| 04.02.2026 | 27,75 | 27,78 | 27,00 | 27,25 | -1,77% | 1.553.251,00 |
| 03.02.2026 | 28,18 | 28,37 | 27,60 | 27,74 | 1,50% | 1.986.116,00 |
| 02.02.2026 | 27,10 | 27,38 | 26,98 | 27,33 | 1,75% | 868.343,00 |
| 30.01.2026 | 26,94 | 27,11 | 26,59 | 26,86 | -0,81% | 1.803.201,00 |
| 29.01.2026 | 27,35 | 27,38 | 26,41 | 27,08 | -0,66% | 1.128.789,00 |
| 28.01.2026 | 27,43 | 27,48 | 26,73 | 27,26 | 0,59% | 928.188,00 |
| 27.01.2026 | 27,20 | 27,44 | 27,02 | 27,10 | 2,61% | 1.449.883,00 |
| 26.01.2026 | 26,06 | 26,52 | 26,05 | 26,41 | -0,30% | 1.027.648,00 |
| 23.01.2026 | 25,59 | 26,62 | 25,48 | 26,49 | 3,76% | 2.246.365,00 |
| 22.01.2026 | 25,09 | 25,74 | 25,00 | 25,53 | 3,78% | 1.478.011,00 |
| 21.01.2026 | 24,10 | 24,72 | 24,03 | 24,60 | 2,84% | 1.749.130,00 |
| 20.01.2026 | 23,60 | 23,93 | 23,54 | 23,92 | 4,45% | 1.355.100,00 |
| 16.01.2026 | 22,66 | 23,01 | 22,54 | 22,90 | -0,78% | 1.138.983,00 |
| 15.01.2026 | 23,10 | 23,21 | 22,96 | 23,08 | -0,30% | 1.506.769,00 |
| 14.01.2026 | 23,17 | 23,29 | 22,85 | 23,15 | -0,17% | 1.362.773,00 |
| 13.01.2026 | 23,54 | 23,55 | 23,07 | 23,19 | -1,49% | 1.289.209,00 |
| 12.01.2026 | 23,97 | 24,08 | 23,54 | 23,54 | -4,23% | 1.249.530,00 |
| 09.01.2026 | 24,68 | 24,80 | 24,44 | 24,58 | 0,24% | 828.707,00 |
| 08.01.2026 | 24,10 | 24,52 | 24,10 | 24,52 | 2,21% | 1.418.720,00 |
| 07.01.2026 | 24,07 | 24,12 | 23,81 | 23,99 | -1,07% | 1.048.995,00 |
| 06.01.2026 | 24,49 | 24,74 | 24,20 | 24,25 | 0,17% | 936.702,00 |
| 05.01.2026 | 24,26 | 24,48 | 24,00 | 24,21 | -0,66% | 914.951,00 |