Börse:
7,260€
-0,20%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
7,200€
Ask:
7,320€
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 7,28 | 7,35 | 7,10 | 7,26 | -1,10% | 11.663,00 |
| 16.05.2022 | 7,24 | 7,35 | 7,24 | 7,34 | 1,12% | 8.133,00 |
| 13.05.2022 | 6,90 | 7,26 | 6,90 | 7,26 | 3,86% | 9.295,00 |
| 12.05.2022 | 6,90 | 7,00 | 6,60 | 6,99 | 1,29% | 11.403,00 |
| 11.05.2022 | 6,60 | 6,90 | 6,60 | 6,90 | 4,55% | 13.437,00 |
| 10.05.2022 | 6,45 | 6,72 | 6,33 | 6,60 | 2,34% | 12.448,00 |
| 09.05.2022 | 6,86 | 6,98 | 6,40 | 6,45 | -5,85% | 25.025,00 |
| 06.05.2022 | 6,60 | 6,85 | 6,60 | 6,85 | 5,40% | 9.391,00 |
| 05.05.2022 | 6,79 | 6,90 | 6,50 | 6,50 | -0,79% | 26.294,00 |
| 04.05.2022 | 6,49 | 6,66 | 6,40 | 6,55 | 1,11% | 45.235,00 |
| 03.05.2022 | 6,47 | 6,49 | 6,33 | 6,48 | 0,47% | 9.253,00 |
| 02.05.2022 | 6,78 | 6,80 | 6,33 | 6,45 | -5,16% | 33.381,00 |
| 29.04.2022 | 6,67 | 6,80 | 6,50 | 6,80 | 1,96% | 11.587,00 |
| 28.04.2022 | 6,65 | 6,74 | 6,50 | 6,67 | 3,86% | 19.896,00 |
| 27.04.2022 | 6,46 | 6,49 | 6,30 | 6,42 | -1,05% | 7.230,00 |
| 26.04.2022 | 6,34 | 6,50 | 6,26 | 6,49 | 0,15% | 14.899,00 |
| 25.04.2022 | 6,72 | 6,72 | 6,24 | 6,48 | -0,93% | 22.490,00 |
| 22.04.2022 | 7,18 | 7,18 | 6,50 | 6,54 | -5,23% | 27.535,00 |
| 21.04.2022 | 7,40 | 7,40 | 6,90 | 6,90 | -6,87% | 24.104,00 |
| 20.04.2022 | 7,22 | 7,47 | 7,00 | 7,41 | 2,21% | 13.912,00 |
| 19.04.2022 | 7,25 | 7,51 | 7,00 | 7,25 | 1,27% | 32.331,00 |
| 14.04.2022 | 7,00 | 7,25 | 6,90 | 7,16 | -5,18% | 37.652,00 |
| 13.04.2022 | 7,50 | 7,55 | 7,40 | 7,55 | 3,41% | 19.808,00 |
| 12.04.2022 | 7,20 | 7,50 | 7,20 | 7,30 | -0,25% | 15.208,00 |
| 11.04.2022 | 7,46 | 7,46 | 7,25 | 7,32 | -0,56% | 14.944,00 |
| 08.04.2022 | 7,21 | 7,42 | 7,21 | 7,36 | 2,94% | 30.126,00 |
| 07.04.2022 | 6,90 | 7,15 | 6,90 | 7,15 | 3,64% | 19.137,00 |
| 06.04.2022 | 6,90 | 6,90 | 6,72 | 6,90 | -0,01% | 10.721,00 |
| 05.04.2022 | 6,85 | 6,90 | 6,70 | 6,90 | 0,44% | 27.396,00 |
| 04.04.2022 | 6,83 | 6,87 | 6,73 | 6,87 | 0,00% | 59.217,00 |
| 01.04.2022 | 6,89 | 6,89 | 6,65 | 6,87 | -0,28% | 45.685,00 |
| 31.03.2022 | 6,77 | 6,89 | 6,60 | 6,89 | 2,97% | 15.898,00 |
| 30.03.2022 | 6,56 | 6,75 | 6,40 | 6,69 | 5,84% | 6.832,00 |
| 29.03.2022 | 6,60 | 6,70 | 6,01 | 6,32 | -4,24% | 27.083,00 |
| 28.03.2022 | 6,92 | 6,92 | 6,60 | 6,60 | -4,33% | 36.269,00 |
| 25.03.2022 | 6,60 | 6,90 | 6,60 | 6,90 | 4,53% | 22.694,00 |
| 24.03.2022 | 6,59 | 6,75 | 6,50 | 6,60 | -0,72% | 3.894,00 |
| 23.03.2022 | 6,30 | 6,70 | 6,23 | 6,65 | 5,54% | 24.073,00 |
| 22.03.2022 | 6,20 | 6,60 | 6,20 | 6,30 | 0,33% | 45.937,00 |
| 21.03.2022 | 6,00 | 6,32 | 6,00 | 6,28 | 5,53% | 40.604,00 |
| 18.03.2022 | 6,13 | 6,20 | 5,95 | 5,95 | -3,24% | 15.687,00 |
| 17.03.2022 | 6,15 | 6,15 | 6,00 | 6,15 | 0,00% | 11.798,00 |
| 16.03.2022 | 6,12 | 6,22 | 5,95 | 6,15 | 1,69% | 8.743,00 |
| 15.03.2022 | 6,40 | 6,40 | 5,70 | 6,05 | -2,48% | 36.330,00 |
| 14.03.2022 | 6,60 | 6,82 | 6,20 | 6,20 | -4,60% | 21.252,00 |
| 11.03.2022 | 6,63 | 6,80 | 6,40 | 6,50 | -0,85% | 18.560,00 |
| 10.03.2022 | 6,50 | 6,56 | 6,40 | 6,56 | 4,06% | 3.341,00 |
| 09.03.2022 | 6,50 | 6,60 | 6,18 | 6,30 | -2,17% | 28.053,00 |
| 08.03.2022 | 6,48 | 6,60 | 6,21 | 6,44 | -3,88% | 45.021,00 |
| 07.03.2022 | 6,89 | 6,99 | 6,50 | 6,70 | 1,50% | 63.911,00 |
| 04.03.2022 | 6,65 | 6,89 | 6,50 | 6,60 | -0,74% | 25.951,00 |
| 03.03.2022 | 6,85 | 6,89 | 6,54 | 6,65 | -2,76% | 34.097,00 |
| 02.03.2022 | 6,88 | 6,89 | 6,52 | 6,84 | -0,73% | 21.515,00 |
| 01.03.2022 | 6,76 | 6,89 | 6,40 | 6,89 | 1,92% | 37.936,00 |
| 28.02.2022 | 6,89 | 6,89 | 6,50 | 6,76 | 3,35% | 33.945,00 |
| 25.02.2022 | 6,47 | 6,68 | 6,30 | 6,54 | 0,69% | 40.409,00 |
| 24.02.2022 | 6,76 | 7,10 | 6,29 | 6,50 | -3,06% | 78.872,00 |
| 23.02.2022 | 6,85 | 6,95 | 6,52 | 6,70 | -2,19% | 20.202,00 |
| 22.02.2022 | 6,60 | 6,92 | 6,52 | 6,85 | 7,01% | 38.860,00 |
| 21.02.2022 | 6,44 | 6,64 | 6,28 | 6,40 | 1,93% | 23.800,00 |
| 18.02.2022 | 6,48 | 6,60 | 6,28 | 6,28 | -1,26% | 43.779,00 |
| 17.02.2022 | 6,50 | 6,95 | 6,25 | 6,36 | 0,17% | 74.010,00 |
| 16.02.2022 | 6,25 | 6,45 | 6,00 | 6,35 | 4,10% | 17.846,00 |
| 15.02.2022 | 6,40 | 6,45 | 6,10 | 6,10 | -3,19% | 37.795,00 |
| 14.02.2022 | 6,40 | 6,53 | 6,20 | 6,30 | -0,49% | 18.121,00 |
| 11.02.2022 | 6,26 | 6,33 | 6,10 | 6,33 | 3,79% | 5.380,00 |
| 10.02.2022 | 6,24 | 6,40 | 6,10 | 6,10 | -1,29% | 9.483,00 |
| 09.02.2022 | 6,10 | 6,25 | 5,91 | 6,18 | 1,64% | 7.504,00 |
| 08.02.2022 | 6,16 | 6,20 | 5,98 | 6,08 | -2,24% | 14.270,00 |
| 07.02.2022 | 6,20 | 6,26 | 6,05 | 6,22 | 0,32% | 7.555,00 |
| 04.02.2022 | 6,14 | 6,20 | 6,14 | 6,20 | 0,32% | 2.423,00 |
| 03.02.2022 | 6,05 | 6,22 | 6,00 | 6,18 | -1,28% | 10.476,00 |
| 02.02.2022 | 6,10 | 6,40 | 6,10 | 6,26 | -1,43% | 15.969,00 |
| 01.02.2022 | 6,16 | 6,35 | 6,00 | 6,35 | 3,78% | 8.891,00 |
| 31.01.2022 | 6,02 | 6,28 | 6,00 | 6,12 | 1,14% | 15.690,00 |
| 28.01.2022 | 6,25 | 6,40 | 5,99 | 6,05 | -3,18% | 24.564,00 |
| 27.01.2022 | 5,90 | 6,25 | 5,90 | 6,25 | 5,92% | 13.472,00 |
| 26.01.2022 | 5,72 | 6,20 | 5,72 | 5,90 | 0,00% | 35.761,00 |
| 25.01.2022 | 5,45 | 5,90 | 5,45 | 5,90 | 2,63% | 12.537,00 |
| 24.01.2022 | 5,80 | 5,80 | 5,41 | 5,75 | -0,88% | 26.849,00 |
| 21.01.2022 | 5,90 | 5,90 | 5,60 | 5,80 | -3,96% | 24.265,00 |
| 20.01.2022 | 5,95 | 6,04 | 5,80 | 6,04 | 3,76% | 21.586,00 |
| 19.01.2022 | 5,98 | 5,99 | 5,82 | 5,82 | -2,50% | 34.911,00 |
| 18.01.2022 | 5,90 | 6,10 | 5,70 | 5,97 | 1,17% | 83.096,00 |
| 17.01.2022 | 5,70 | 5,90 | 5,70 | 5,90 | 5,39% | 24.579,00 |
| 14.01.2022 | 5,66 | 5,68 | 5,50 | 5,60 | -0,04% | 30.419,00 |
| 13.01.2022 | 5,48 | 5,68 | 5,40 | 5,60 | 3,90% | 25.193,00 |
| 12.01.2022 | 5,45 | 5,55 | 5,35 | 5,39 | -1,10% | 34.045,00 |
| 11.01.2022 | 5,48 | 5,50 | 5,15 | 5,45 | 1,32% | 38.954,00 |
| 10.01.2022 | 5,40 | 5,44 | 5,15 | 5,38 | 1,61% | 62.544,00 |
| 07.01.2022 | 5,35 | 5,40 | 5,10 | 5,29 | -0,11% | 31.255,00 |
| 06.01.2022 | 5,25 | 5,41 | 5,00 | 5,30 | 4,52% | 69.735,00 |
| 05.01.2022 | 5,45 | 5,45 | 5,05 | 5,07 | -3,41% | 42.508,00 |
| 04.01.2022 | 5,16 | 5,40 | 5,05 | 5,25 | 1,94% | 41.168,00 |
| 03.01.2022 | 5,50 | 5,90 | 5,00 | 5,15 | 4,04% | 48.335,00 |
| 30.12.2021 | 5,00 | 5,10 | 4,95 | 4,95 | 1,00% | 7.290,00 |
| 29.12.2021 | 5,10 | 5,10 | 4,90 | 4,90 | -3,05% | 19.789,00 |
| 28.12.2021 | 5,10 | 5,10 | 5,05 | 5,06 | 2,12% | 10.805,00 |
| 27.12.2021 | 4,97 | 5,05 | 4,95 | 4,95 | 1,02% | 6.817,00 |
| 23.12.2021 | 5,00 | 5,00 | 4,90 | 4,90 | 0,00% | 13.027,00 |