7,541€
1,85%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 7,42 | 7,65 | 7,42 | 7,55 | 1,90% | 19.343,00 |
| 18.04.2024 | 7,38 | 7,48 | 7,34 | 7,40 | 0,05% | 12.540,00 |
| 17.04.2024 | 7,27 | 7,45 | 7,26 | 7,40 | 1,72% | 9.766,00 |
| 16.04.2024 | 7,36 | 7,43 | 7,05 | 7,28 | -1,14% | 14.828,00 |
| 15.04.2024 | 7,47 | 7,60 | 7,20 | 7,36 | -2,21% | 61.245,00 |
| 12.04.2024 | 7,47 | 7,66 | 7,45 | 7,53 | 0,74% | 44.189,00 |
| 11.04.2024 | 7,56 | 7,70 | 7,42 | 7,47 | -1,13% | 20.091,00 |
| 10.04.2024 | 7,40 | 7,58 | 7,37 | 7,56 | 1,89% | 15.024,00 |
| 09.04.2024 | 7,31 | 7,46 | 7,28 | 7,42 | 1,85% | 11.692,00 |
| 08.04.2024 | 7,27 | 7,32 | 7,20 | 7,28 | -0,34% | 15.557,00 |
| 05.04.2024 | 7,52 | 7,52 | 7,17 | 7,31 | -2,59% | 34.524,00 |
| 04.04.2024 | 7,45 | 7,70 | 7,23 | 7,50 | 1,34% | 38.281,00 |
| 03.04.2024 | 7,47 | 7,68 | 7,35 | 7,40 | -1,08% | 37.827,00 |
| 02.04.2024 | 7,14 | 7,60 | 7,06 | 7,48 | 5,47% | 23.873,00 |
| 28.03.2024 | 7,02 | 7,15 | 6,99 | 7,09 | 0,89% | 19.121,00 |
| 27.03.2024 | 7,02 | 7,07 | 6,99 | 7,03 | -0,28% | 4.491,00 |
| 26.03.2024 | 7,05 | 7,10 | 7,00 | 7,05 | -0,14% | 22.157,00 |
| 25.03.2024 | 7,01 | 7,10 | 7,00 | 7,06 | 1,80% | 17.462,00 |
| 22.03.2024 | 6,93 | 7,01 | 6,86 | 6,94 | -0,35% | 18.016,00 |
| 21.03.2024 | 6,94 | 7,05 | 6,90 | 6,96 | 0,14% | 15.056,00 |
| 20.03.2024 | 6,91 | 6,98 | 6,86 | 6,95 | 0,99% | 10.450,00 |
| 19.03.2024 | 6,82 | 6,95 | 6,74 | 6,88 | 1,88% | 25.475,00 |
| 18.03.2024 | 6,94 | 7,00 | 6,66 | 6,75 | -2,71% | 30.370,00 |
| 15.03.2024 | 7,02 | 7,02 | 6,81 | 6,94 | -1,24% | 26.444,00 |
| 14.03.2024 | 7,05 | 7,08 | 6,92 | 7,03 | 0,57% | 29.394,00 |
| 13.03.2024 | 6,92 | 7,13 | 6,85 | 6,99 | 0,95% | 66.942,00 |
| 12.03.2024 | 6,66 | 6,99 | 6,62 | 6,92 | 4,50% | 38.498,00 |
| 11.03.2024 | 6,80 | 6,88 | 6,35 | 6,63 | -2,06% | 127.347,00 |
| 08.03.2024 | 7,30 | 7,30 | 6,64 | 6,77 | -13,03% | 225.559,00 |
| 07.03.2024 | 7,78 | 7,86 | 7,63 | 7,78 | 0,32% | 9.224,00 |
| 06.03.2024 | 7,65 | 7,78 | 7,61 | 7,76 | 0,60% | 10.992,00 |
| 05.03.2024 | 7,79 | 7,81 | 7,64 | 7,71 | -1,17% | 9.926,00 |
| 04.03.2024 | 7,88 | 7,96 | 7,70 | 7,80 | 0,64% | 17.495,00 |
| 01.03.2024 | 7,75 | 7,90 | 7,70 | 7,75 | 0,49% | 20.863,00 |
| 29.02.2024 | 7,77 | 7,87 | 7,68 | 7,71 | -0,80% | 26.752,00 |
| 28.02.2024 | 8,14 | 8,20 | 7,73 | 7,78 | -4,66% | 64.698,00 |
| 27.02.2024 | 8,06 | 8,30 | 8,06 | 8,16 | 1,55% | 21.852,00 |
| 26.02.2024 | 8,05 | 8,12 | 7,94 | 8,03 | 0,38% | 14.686,00 |
| 23.02.2024 | 8,14 | 8,22 | 7,94 | 8,00 | -1,95% | 19.760,00 |
| 22.02.2024 | 8,26 | 8,30 | 8,05 | 8,16 | -0,80% | 25.206,00 |
| 21.02.2024 | 8,13 | 8,35 | 8,13 | 8,23 | 0,82% | 15.349,00 |
| 20.02.2024 | 8,30 | 8,38 | 8,11 | 8,16 | -1,87% | 27.914,00 |
| 19.02.2024 | 8,49 | 8,49 | 8,20 | 8,31 | -0,57% | 43.387,00 |
| 16.02.2024 | 8,05 | 8,38 | 8,05 | 8,36 | 3,30% | 37.972,00 |
| 15.02.2024 | 8,11 | 8,23 | 7,97 | 8,10 | -0,06% | 12.605,00 |
| 14.02.2024 | 8,10 | 8,22 | 7,92 | 8,10 | -0,01% | 15.169,00 |
| 13.02.2024 | 8,22 | 8,29 | 8,00 | 8,10 | -1,51% | 35.472,00 |
| 12.02.2024 | 8,19 | 8,36 | 8,10 | 8,23 | 1,54% | 54.443,00 |
| 09.02.2024 | 8,00 | 8,16 | 7,92 | 8,10 | 1,50% | 35.402,00 |
| 08.02.2024 | 7,98 | 8,08 | 7,93 | 7,98 | -0,06% | 8.959,00 |
| 07.02.2024 | 7,94 | 8,06 | 7,80 | 7,98 | 0,13% | 7.426,00 |
| 06.02.2024 | 7,76 | 8,05 | 7,76 | 7,97 | 2,23% | 14.201,00 |
| 05.02.2024 | 7,97 | 7,97 | 7,71 | 7,80 | -1,58% | 17.686,00 |
| 02.02.2024 | 7,97 | 8,00 | 7,85 | 7,93 | -0,56% | 13.823,00 |
| 01.02.2024 | 7,77 | 8,02 | 7,70 | 7,97 | 2,25% | 14.341,00 |
| 31.01.2024 | 7,73 | 7,86 | 7,64 | 7,79 | 0,44% | 12.604,00 |
| 30.01.2024 | 7,72 | 7,82 | 7,62 | 7,76 | 1,11% | 35.051,00 |
| 29.01.2024 | 7,63 | 7,75 | 7,55 | 7,68 | 1,72% | 23.769,00 |
| 26.01.2024 | 7,42 | 7,56 | 7,40 | 7,55 | 1,18% | 44.549,00 |
| 25.01.2024 | 7,28 | 7,50 | 7,20 | 7,46 | 2,66% | 15.297,00 |
| 24.01.2024 | 7,23 | 7,34 | 7,19 | 7,26 | -0,42% | 5.913,00 |
| 23.01.2024 | 7,17 | 7,30 | 7,10 | 7,30 | 1,54% | 9.305,00 |
| 22.01.2024 | 7,19 | 7,22 | 7,09 | 7,18 | 1,11% | 33.382,00 |
| 19.01.2024 | 7,15 | 7,26 | 7,08 | 7,11 | -1,23% | 22.885,00 |
| 18.01.2024 | 7,12 | 7,23 | 7,05 | 7,19 | 0,98% | 13.677,00 |
| 17.01.2024 | 7,27 | 7,32 | 7,01 | 7,12 | -0,92% | 37.575,00 |
| 16.01.2024 | 7,38 | 7,44 | 7,19 | 7,19 | -2,24% | 36.849,00 |
| 15.01.2024 | 7,37 | 7,44 | 7,35 | 7,36 | -0,26% | 12.044,00 |
| 12.01.2024 | 7,27 | 7,43 | 7,23 | 7,37 | 1,09% | 21.623,00 |
| 11.01.2024 | 7,26 | 7,35 | 7,23 | 7,30 | 0,62% | 5.653,00 |
| 10.01.2024 | 7,24 | 7,34 | 7,24 | 7,25 | -0,35% | 8.738,00 |
| 09.01.2024 | 7,30 | 7,38 | 7,25 | 7,28 | 0,35% | 48.168,00 |
| 08.01.2024 | 7,29 | 7,40 | 7,17 | 7,25 | -0,88% | 27.963,00 |
| 05.01.2024 | 7,29 | 7,40 | 7,26 | 7,31 | 0,14% | 27.559,00 |
| 04.01.2024 | 7,23 | 7,37 | 7,15 | 7,30 | 0,94% | 24.940,00 |
| 03.01.2024 | 7,07 | 7,30 | 7,02 | 7,24 | 2,36% | 48.363,00 |
| 02.01.2024 | 7,06 | 7,10 | 7,01 | 7,07 | 0,78% | 16.615,00 |
| 29.12.2023 | 7,02 | 7,08 | 6,94 | 7,02 | -0,28% | 6.946,00 |
| 28.12.2023 | 6,96 | 7,10 | 6,90 | 7,04 | 1,20% | 27.314,00 |
| 27.12.2023 | 6,87 | 7,00 | 6,87 | 6,95 | 0,81% | 34.633,00 |
| 22.12.2023 | 6,86 | 6,95 | 6,81 | 6,90 | 0,39% | 7.398,00 |
| 21.12.2023 | 6,86 | 6,94 | 6,81 | 6,87 | -0,18% | 9.000,00 |
| 20.12.2023 | 6,87 | 6,95 | 6,83 | 6,88 | 1,19% | 6.646,00 |
| 19.12.2023 | 6,71 | 6,94 | 6,71 | 6,80 | 1,48% | 33.283,00 |
| 18.12.2023 | 6,63 | 6,80 | 6,55 | 6,70 | 1,13% | 59.973,00 |
| 15.12.2023 | 6,66 | 6,70 | 6,55 | 6,63 | -0,36% | 24.631,00 |
| 14.12.2023 | 6,54 | 6,76 | 6,50 | 6,65 | 1,98% | 35.614,00 |
| 13.12.2023 | 6,56 | 6,59 | 6,50 | 6,52 | -0,45% | 12.004,00 |
| 12.12.2023 | 6,68 | 6,74 | 6,50 | 6,55 | -2,82% | 44.149,00 |
| 11.12.2023 | 6,78 | 6,91 | 6,60 | 6,74 | -1,24% | 36.226,00 |
| 08.12.2023 | 6,58 | 6,93 | 6,55 | 6,82 | 3,40% | 11.803,00 |
| 07.12.2023 | 6,52 | 6,68 | 6,41 | 6,60 | 0,99% | 7.211,00 |
| 06.12.2023 | 6,74 | 6,76 | 6,47 | 6,54 | -2,81% | 32.200,00 |
| 05.12.2023 | 6,70 | 6,90 | 6,62 | 6,72 | -0,92% | 7.463,00 |
| 04.12.2023 | 6,92 | 6,94 | 6,68 | 6,79 | -2,35% | 7.745,00 |
| 01.12.2023 | 6,81 | 7,05 | 6,74 | 6,95 | 1,09% | 5.561,00 |
| 30.11.2023 | 6,67 | 6,90 | 6,62 | 6,88 | 2,40% | 17.214,00 |
| 29.11.2023 | 6,78 | 6,81 | 6,66 | 6,71 | -0,98% | 10.610,00 |
| 28.11.2023 | 6,76 | 6,80 | 6,60 | 6,78 | -1,01% | 15.857,00 |
| 27.11.2023 | 6,84 | 6,87 | 6,65 | 6,85 | -0,44% | 22.236,00 |