Börse:
14,350€
0,70%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
14,300€
Ask:
14,400€
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 14,35 | 14,50 | 14,20 | 14,35 | 0,35% | 6.508,00 |
| 16.05.2022 | 14,10 | 14,40 | 13,90 | 14,30 | 2,14% | 6.893,00 |
| 13.05.2022 | 13,50 | 14,00 | 13,40 | 14,00 | 5,26% | 10.186,00 |
| 12.05.2022 | 13,30 | 13,60 | 13,10 | 13,30 | -0,75% | 10.056,00 |
| 11.05.2022 | 12,80 | 13,60 | 12,70 | 13,40 | 5,51% | 12.664,00 |
| 10.05.2022 | 12,50 | 12,90 | 12,50 | 12,70 | 0,00% | 5.741,00 |
| 09.05.2022 | 13,30 | 13,30 | 12,50 | 12,70 | -3,79% | 10.900,00 |
| 06.05.2022 | 13,20 | 13,40 | 12,80 | 13,20 | 2,33% | 13.865,00 |
| 05.05.2022 | 13,20 | 13,20 | 12,60 | 12,90 | -2,27% | 7.301,00 |
| 04.05.2022 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | 6.811,00 |
| 03.05.2022 | 12,40 | 12,70 | 12,30 | 12,70 | 4,10% | 5.974,00 |
| 02.05.2022 | 13,00 | 13,10 | 12,10 | 12,20 | -6,87% | 11.133,00 |
| 29.04.2022 | 12,90 | 13,60 | 12,90 | 13,10 | 1,55% | 10.143,00 |
| 28.04.2022 | 12,90 | 13,00 | 12,90 | 12,90 | 1,57% | 1.549,00 |
| 27.04.2022 | 12,70 | 12,90 | 12,50 | 12,70 | 0,00% | 5.898,00 |
| 26.04.2022 | 12,80 | 13,10 | 12,50 | 12,70 | 0,00% | 8.736,00 |
| 25.04.2022 | 12,80 | 12,80 | 12,40 | 12,70 | -1,55% | 12.039,00 |
| 22.04.2022 | 13,50 | 13,50 | 12,90 | 12,90 | -3,73% | 7.290,00 |
| 21.04.2022 | 14,10 | 14,10 | 13,20 | 13,40 | -4,29% | 17.582,00 |
| 20.04.2022 | 13,80 | 14,00 | 13,60 | 14,00 | 2,19% | 4.635,00 |
| 19.04.2022 | 14,00 | 14,30 | 13,50 | 13,70 | 0,74% | 10.467,00 |
| 14.04.2022 | 13,70 | 14,00 | 13,20 | 13,60 | -7,48% | 13.793,00 |
| 13.04.2022 | 14,60 | 14,80 | 14,50 | 14,70 | 1,38% | 22.996,00 |
| 12.04.2022 | 14,20 | 14,80 | 14,20 | 14,50 | 2,11% | 6.741,00 |
| 11.04.2022 | 14,50 | 14,70 | 14,20 | 14,20 | -2,07% | 5.197,00 |
| 08.04.2022 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 8.625,00 |
| 07.04.2022 | 13,60 | 14,20 | 13,50 | 14,20 | 5,19% | 15.816,00 |
| 06.04.2022 | 13,70 | 13,80 | 13,50 | 13,50 | -2,17% | 7.292,00 |
| 05.04.2022 | 13,90 | 13,90 | 13,60 | 13,80 | 0,00% | 3.619,00 |
| 04.04.2022 | 13,70 | 13,80 | 13,50 | 13,80 | 1,47% | 4.864,00 |
| 01.04.2022 | 13,50 | 13,70 | 13,30 | 13,60 | 1,49% | 6.310,00 |
| 31.03.2022 | 12,90 | 13,40 | 12,90 | 13,40 | 2,29% | 3.297,00 |
| 30.03.2022 | 13,00 | 13,20 | 12,90 | 13,10 | 0,77% | 5.747,00 |
| 29.03.2022 | 12,80 | 13,20 | 12,60 | 13,00 | 0,78% | 17.199,00 |
| 28.03.2022 | 13,40 | 13,40 | 12,90 | 12,90 | -3,73% | 19.520,00 |
| 25.03.2022 | 13,20 | 13,50 | 13,20 | 13,40 | 2,29% | 4.275,00 |
| 24.03.2022 | 13,10 | 13,30 | 12,80 | 13,10 | 1,55% | 8.546,00 |
| 23.03.2022 | 12,50 | 13,10 | 12,50 | 12,90 | 3,20% | 5.436,00 |
| 22.03.2022 | 12,70 | 12,70 | 12,40 | 12,50 | -0,79% | 2.959,00 |
| 21.03.2022 | 12,10 | 12,60 | 12,00 | 12,60 | 4,13% | 8.901,00 |
| 18.03.2022 | 11,70 | 12,10 | 11,60 | 12,10 | 3,42% | 18.205,00 |
| 17.03.2022 | 11,90 | 12,20 | 11,40 | 11,70 | -2,50% | 19.258,00 |
| 16.03.2022 | 12,00 | 12,20 | 11,80 | 12,00 | 0,84% | 43.305,00 |
| 15.03.2022 | 12,30 | 12,30 | 11,50 | 11,90 | -3,25% | 21.433,00 |
| 14.03.2022 | 13,00 | 13,10 | 12,10 | 12,30 | -3,15% | 16.372,00 |
| 11.03.2022 | 13,00 | 13,40 | 12,60 | 12,70 | -1,55% | 43.666,00 |
| 10.03.2022 | 12,40 | 13,00 | 12,40 | 12,90 | 3,20% | 7.073,00 |
| 09.03.2022 | 12,60 | 12,70 | 12,00 | 12,50 | -0,79% | 18.796,00 |
| 08.03.2022 | 12,50 | 12,60 | 12,10 | 12,60 | 2,44% | 26.493,00 |
| 07.03.2022 | 13,40 | 14,00 | 12,30 | 12,30 | -7,52% | 27.142,00 |
| 04.03.2022 | 13,30 | 13,90 | 13,00 | 13,30 | 0,00% | 11.505,00 |
| 03.03.2022 | 13,50 | 13,50 | 13,10 | 13,30 | 0,76% | 18.324,00 |
| 02.03.2022 | 13,40 | 13,60 | 13,00 | 13,20 | 0,00% | 14.251,00 |
| 01.03.2022 | 12,80 | 13,50 | 12,70 | 13,20 | 3,94% | 12.952,00 |
| 28.02.2022 | 12,60 | 13,00 | 12,40 | 12,70 | 0,79% | 12.135,00 |
| 25.02.2022 | 12,40 | 12,70 | 12,20 | 12,60 | 1,61% | 19.670,00 |
| 24.02.2022 | 13,00 | 13,60 | 12,20 | 12,40 | -3,88% | 44.006,00 |
| 23.02.2022 | 12,90 | 13,20 | 12,80 | 12,90 | 1,57% | 13.393,00 |
| 22.02.2022 | 12,40 | 13,10 | 12,40 | 12,70 | 2,42% | 16.911,00 |
| 21.02.2022 | 12,40 | 12,60 | 12,30 | 12,40 | 0,81% | 4.477,00 |
| 18.02.2022 | 12,40 | 12,60 | 12,10 | 12,30 | 0,00% | 16.796,00 |
| 17.02.2022 | 12,50 | 12,70 | 12,30 | 12,30 | -1,60% | 3.656,00 |
| 16.02.2022 | 12,20 | 12,70 | 12,20 | 12,50 | 2,46% | 10.498,00 |
| 15.02.2022 | 12,20 | 12,30 | 11,80 | 12,20 | 0,00% | 6.528,00 |
| 14.02.2022 | 12,70 | 12,80 | 12,20 | 12,20 | -2,40% | 10.957,00 |
| 11.02.2022 | 11,80 | 12,60 | 11,80 | 12,50 | 5,04% | 11.309,00 |
| 10.02.2022 | 11,70 | 12,10 | 11,70 | 11,90 | 0,85% | 6.867,00 |
| 09.02.2022 | 11,70 | 11,90 | 11,50 | 11,80 | 0,85% | 5.822,00 |
| 08.02.2022 | 12,00 | 12,10 | 11,50 | 11,70 | -0,85% | 4.603,00 |
| 07.02.2022 | 11,70 | 11,90 | 11,60 | 11,80 | -0,84% | 4.784,00 |
| 04.02.2022 | 11,70 | 11,90 | 11,60 | 11,90 | 1,71% | 16.430,00 |
| 03.02.2022 | 11,90 | 12,00 | 11,50 | 11,70 | -2,50% | 6.274,00 |
| 02.02.2022 | 12,20 | 12,20 | 11,80 | 12,00 | -2,44% | 2.033,00 |
| 01.02.2022 | 11,90 | 12,30 | 11,70 | 12,30 | 3,36% | 16.878,00 |
| 31.01.2022 | 12,10 | 12,20 | 11,70 | 11,90 | -0,83% | 18.142,00 |
| 28.01.2022 | 12,40 | 12,60 | 11,90 | 12,00 | -4,00% | 9.140,00 |
| 27.01.2022 | 12,10 | 12,60 | 12,00 | 12,50 | 3,31% | 8.856,00 |
| 26.01.2022 | 11,70 | 12,30 | 11,60 | 12,10 | 3,42% | 18.667,00 |
| 25.01.2022 | 11,00 | 11,70 | 11,00 | 11,70 | 6,36% | 7.634,00 |
| 24.01.2022 | 11,30 | 11,30 | 10,70 | 11,00 | -2,65% | 11.395,00 |
| 21.01.2022 | 11,20 | 11,40 | 11,00 | 11,30 | 0,00% | 9.064,00 |
| 20.01.2022 | 11,20 | 11,50 | 11,10 | 11,30 | 0,89% | 18.179,00 |
| 19.01.2022 | 11,10 | 11,40 | 11,00 | 11,20 | 1,82% | 27.342,00 |
| 18.01.2022 | 11,30 | 11,50 | 10,70 | 11,00 | -2,65% | 53.976,00 |
| 17.01.2022 | 11,20 | 11,30 | 11,00 | 11,30 | 2,73% | 14.859,00 |
| 14.01.2022 | 10,90 | 11,10 | 10,70 | 11,00 | 1,85% | 25.981,00 |
| 13.01.2022 | 10,60 | 10,90 | 10,40 | 10,80 | 1,89% | 20.754,00 |
| 12.01.2022 | 10,20 | 10,60 | 10,10 | 10,60 | 4,95% | 16.268,00 |
| 11.01.2022 | 9,55 | 10,10 | 9,55 | 10,10 | 5,76% | 7.956,00 |
| 10.01.2022 | 9,80 | 9,85 | 9,50 | 9,55 | -1,55% | 10.074,00 |
| 07.01.2022 | 9,70 | 9,80 | 9,55 | 9,70 | 1,04% | 12.451,00 |
| 06.01.2022 | 9,45 | 9,85 | 9,45 | 9,60 | 0,52% | 9.769,00 |
| 05.01.2022 | 10,00 | 10,40 | 9,55 | 9,55 | -4,50% | 32.490,00 |
| 04.01.2022 | 9,85 | 10,10 | 9,85 | 10,00 | 1,01% | 13.423,00 |
| 03.01.2022 | 9,75 | 10,00 | 9,70 | 9,90 | 1,54% | 16.347,00 |
| 30.12.2021 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | 100,00 |
| 29.12.2021 | 9,75 | 9,85 | 9,50 | 9,50 | -3,06% | 23.193,00 |
| 28.12.2021 | 9,85 | 9,90 | 9,80 | 9,80 | 0,00% | 904,00 |
| 27.12.2021 | 9,60 | 9,80 | 9,50 | 9,80 | 3,16% | 2.540,00 |
| 23.12.2021 | 9,45 | 9,50 | 9,45 | 9,50 | 0,26% | 550,00 |