15,750€
-1,25%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 15,70 | 15,85 | 15,50 | 15,80 | -0,94% | 7.005,00 |
25.04.2024 | 15,70 | 15,95 | 15,60 | 15,95 | 0,95% | 13.631,00 |
24.04.2024 | 15,80 | 15,90 | 15,65 | 15,80 | -0,94% | 2.950,00 |
23.04.2024 | 15,95 | 15,95 | 15,60 | 15,95 | 0,00% | 6.605,00 |
22.04.2024 | 15,50 | 15,95 | 15,45 | 15,95 | 3,24% | 9.752,00 |
19.04.2024 | 14,60 | 15,50 | 14,60 | 15,45 | 5,10% | 36.964,00 |
18.04.2024 | 14,75 | 14,95 | 14,60 | 14,70 | -0,34% | 16.096,00 |
17.04.2024 | 14,75 | 14,75 | 14,65 | 14,75 | 0,00% | 4.030,00 |
16.04.2024 | 14,90 | 14,90 | 14,40 | 14,75 | -0,34% | 10.362,00 |
15.04.2024 | 15,00 | 15,00 | 14,60 | 14,80 | 0,00% | 13.301,00 |
12.04.2024 | 15,05 | 15,15 | 14,65 | 14,80 | -1,00% | 9.567,00 |
11.04.2024 | 15,10 | 15,30 | 14,85 | 14,95 | -0,33% | 16.195,00 |
10.04.2024 | 14,55 | 15,00 | 14,50 | 15,00 | 2,74% | 14.133,00 |
09.04.2024 | 14,50 | 14,70 | 14,50 | 14,60 | 1,04% | 19.338,00 |
08.04.2024 | 14,30 | 14,45 | 14,15 | 14,45 | 1,76% | 24.089,00 |
05.04.2024 | 14,20 | 14,45 | 14,05 | 14,20 | -1,05% | 7.486,00 |
04.04.2024 | 14,35 | 14,95 | 14,20 | 14,35 | -0,35% | 11.207,00 |
03.04.2024 | 14,60 | 14,75 | 14,25 | 14,40 | -1,37% | 15.367,00 |
02.04.2024 | 14,25 | 14,60 | 14,25 | 14,60 | 3,91% | 28.012,00 |
28.03.2024 | 13,75 | 14,15 | 13,70 | 14,05 | 3,69% | 11.272,00 |
27.03.2024 | 13,70 | 13,85 | 13,55 | 13,55 | -0,73% | 5.342,00 |
26.03.2024 | 13,80 | 13,90 | 13,65 | 13,65 | -0,36% | 5.861,00 |
25.03.2024 | 13,60 | 13,85 | 13,60 | 13,70 | 0,37% | 8.578,00 |
22.03.2024 | 13,55 | 13,65 | 13,40 | 13,65 | 1,49% | 11.415,00 |
21.03.2024 | 13,75 | 13,80 | 13,40 | 13,45 | -1,10% | 7.594,00 |
20.03.2024 | 13,40 | 13,60 | 13,35 | 13,60 | 1,87% | 1.894,00 |
19.03.2024 | 13,45 | 13,65 | 13,30 | 13,35 | -0,37% | 9.627,00 |
18.03.2024 | 13,40 | 13,55 | 13,10 | 13,40 | 0,00% | 13.373,00 |
15.03.2024 | 13,50 | 13,60 | 13,30 | 13,40 | -0,74% | 10.731,00 |
14.03.2024 | 13,65 | 13,75 | 13,45 | 13,50 | -0,37% | 11.894,00 |
13.03.2024 | 13,85 | 13,90 | 13,55 | 13,55 | -2,17% | 16.638,00 |
12.03.2024 | 13,45 | 13,85 | 13,35 | 13,85 | 3,36% | 26.011,00 |
11.03.2024 | 13,40 | 13,90 | 13,25 | 13,40 | -1,11% | 32.057,00 |
08.03.2024 | 13,95 | 14,10 | 13,05 | 13,55 | -11,44% | 122.653,00 |
07.03.2024 | 15,35 | 15,40 | 15,25 | 15,30 | -0,33% | 1.498,00 |
06.03.2024 | 15,15 | 15,40 | 15,10 | 15,35 | 1,99% | 5.758,00 |
05.03.2024 | 15,25 | 15,35 | 15,00 | 15,05 | -1,31% | 12.619,00 |
04.03.2024 | 15,35 | 15,55 | 15,20 | 15,25 | -0,65% | 9.308,00 |
01.03.2024 | 15,35 | 15,60 | 15,25 | 15,35 | 1,32% | 12.670,00 |
29.02.2024 | 15,40 | 15,75 | 15,10 | 15,15 | -1,30% | 41.790,00 |
28.02.2024 | 16,45 | 16,45 | 15,30 | 15,35 | -6,12% | 14.778,00 |
27.02.2024 | 16,25 | 16,45 | 16,20 | 16,35 | 0,62% | 6.753,00 |
26.02.2024 | 16,05 | 16,35 | 16,00 | 16,25 | 0,93% | 6.572,00 |
23.02.2024 | 16,15 | 16,30 | 15,85 | 16,10 | -1,23% | 6.996,00 |
22.02.2024 | 16,30 | 16,45 | 16,05 | 16,30 | -0,91% | 4.824,00 |
21.02.2024 | 16,45 | 16,50 | 16,25 | 16,45 | 0,92% | 4.464,00 |
20.02.2024 | 16,55 | 16,60 | 16,20 | 16,30 | -1,51% | 3.876,00 |
19.02.2024 | 16,40 | 16,60 | 16,40 | 16,55 | 0,00% | 5.288,00 |
16.02.2024 | 16,15 | 16,55 | 16,10 | 16,55 | 2,48% | 9.776,00 |
15.02.2024 | 15,80 | 16,25 | 15,75 | 16,15 | 2,22% | 7.524,00 |
14.02.2024 | 15,90 | 16,05 | 15,75 | 15,80 | -0,32% | 6.814,00 |
13.02.2024 | 16,00 | 16,15 | 15,75 | 15,85 | -1,55% | 4.059,00 |
12.02.2024 | 16,05 | 16,25 | 16,00 | 16,10 | 0,63% | 3.305,00 |
09.02.2024 | 16,10 | 16,25 | 15,90 | 16,00 | -0,62% | 5.689,00 |
08.02.2024 | 16,20 | 16,25 | 15,95 | 16,10 | 0,00% | 4.716,00 |
07.02.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,00% | 3.195,00 |
06.02.2024 | 15,80 | 16,30 | 15,75 | 16,10 | 1,90% | 4.281,00 |
05.02.2024 | 15,85 | 15,95 | 15,65 | 15,80 | 0,00% | 9.386,00 |
02.02.2024 | 16,15 | 16,20 | 15,80 | 15,80 | -2,17% | 7.693,00 |
01.02.2024 | 15,85 | 16,35 | 15,80 | 16,15 | 2,22% | 12.193,00 |
31.01.2024 | 15,80 | 16,05 | 15,65 | 15,80 | 0,00% | 10.724,00 |
30.01.2024 | 15,85 | 15,90 | 15,65 | 15,80 | 0,00% | 13.159,00 |
29.01.2024 | 15,70 | 15,95 | 15,65 | 15,80 | 0,32% | 13.949,00 |
26.01.2024 | 15,30 | 15,85 | 15,00 | 15,75 | 2,61% | 12.313,00 |
25.01.2024 | 14,60 | 15,40 | 14,60 | 15,35 | 5,50% | 29.750,00 |
24.01.2024 | 14,75 | 14,90 | 14,50 | 14,55 | -1,36% | 8.472,00 |
23.01.2024 | 14,35 | 14,80 | 14,30 | 14,75 | 2,08% | 6.798,00 |
22.01.2024 | 14,50 | 14,50 | 14,35 | 14,45 | -0,34% | 4.607,00 |
19.01.2024 | 14,55 | 14,60 | 14,40 | 14,50 | -0,68% | 7.666,00 |
18.01.2024 | 14,60 | 14,80 | 14,45 | 14,60 | 0,00% | 9.641,00 |
17.01.2024 | 14,70 | 14,80 | 14,60 | 14,60 | -1,02% | 12.284,00 |
16.01.2024 | 14,85 | 15,05 | 14,75 | 14,75 | -0,67% | 9.956,00 |
15.01.2024 | 14,95 | 14,95 | 14,85 | 14,85 | -1,00% | 836,00 |
12.01.2024 | 14,90 | 15,10 | 14,85 | 15,00 | 1,69% | 10.898,00 |
11.01.2024 | 14,65 | 14,75 | 14,50 | 14,75 | 1,72% | 5.745,00 |
10.01.2024 | 14,65 | 14,75 | 14,50 | 14,50 | -1,69% | 4.403,00 |
09.01.2024 | 14,85 | 15,05 | 14,70 | 14,75 | -1,01% | 10.602,00 |
08.01.2024 | 15,00 | 15,20 | 14,60 | 14,90 | -1,32% | 19.739,00 |
05.01.2024 | 15,00 | 15,15 | 14,95 | 15,10 | 0,67% | 11.878,00 |
04.01.2024 | 15,25 | 15,30 | 14,95 | 15,00 | -0,99% | 17.118,00 |
03.01.2024 | 14,65 | 15,25 | 14,60 | 15,15 | 3,77% | 18.457,00 |
02.01.2024 | 14,55 | 14,80 | 14,50 | 14,60 | 0,69% | 16.706,00 |
29.12.2023 | 14,55 | 14,60 | 14,45 | 14,50 | -0,68% | 4.641,00 |
28.12.2023 | 14,70 | 14,70 | 14,50 | 14,60 | 0,69% | 7.142,00 |
27.12.2023 | 14,40 | 14,65 | 14,40 | 14,50 | 1,05% | 20.601,00 |
22.12.2023 | 14,15 | 14,40 | 14,10 | 14,35 | 1,41% | 9.376,00 |
21.12.2023 | 14,15 | 14,30 | 14,15 | 14,15 | 0,00% | 9.452,00 |
20.12.2023 | 14,20 | 14,35 | 14,10 | 14,15 | -0,70% | 15.276,00 |
19.12.2023 | 14,10 | 14,25 | 14,05 | 14,25 | 1,06% | 5.801,00 |
18.12.2023 | 13,85 | 14,20 | 13,75 | 14,10 | 2,92% | 6.430,00 |
15.12.2023 | 13,80 | 14,00 | 13,70 | 13,70 | -1,08% | 13.336,00 |
14.12.2023 | 13,60 | 13,85 | 13,55 | 13,85 | 2,59% | 11.568,00 |
13.12.2023 | 13,35 | 13,60 | 13,35 | 13,50 | 0,75% | 3.463,00 |
12.12.2023 | 13,75 | 13,75 | 13,30 | 13,40 | -2,55% | 12.006,00 |
11.12.2023 | 13,90 | 14,00 | 13,70 | 13,75 | 0,00% | 6.365,00 |
08.12.2023 | 13,35 | 13,75 | 13,35 | 13,75 | 3,77% | 13.882,00 |
07.12.2023 | 13,40 | 13,60 | 13,25 | 13,25 | -1,49% | 8.128,00 |
06.12.2023 | 13,55 | 13,70 | 13,35 | 13,45 | -0,74% | 26.952,00 |
05.12.2023 | 13,60 | 13,70 | 13,45 | 13,55 | -0,73% | 7.869,00 |
04.12.2023 | 14,00 | 14,05 | 13,60 | 13,65 | -2,85% | 11.120,00 |