14,725€
0,17%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 14,70 | 14,83 | 14,68 | 14,73 | 0,17% | - |
17.04.2024 | 14,75 | 14,85 | 14,60 | 14,70 | -0,34% | 349,00 |
16.04.2024 | 14,88 | 14,90 | 14,43 | 14,75 | -0,84% | 985,00 |
15.04.2024 | 14,83 | 15,08 | 14,60 | 14,88 | 0,85% | 732,00 |
12.04.2024 | 14,90 | 15,18 | 14,63 | 14,75 | -1,01% | 256,00 |
11.04.2024 | 15,05 | 15,18 | 14,85 | 14,90 | -1,00% | 1.216,00 |
10.04.2024 | 14,60 | 15,05 | 14,48 | 15,05 | 3,08% | 2.007,00 |
09.04.2024 | 14,40 | 14,65 | 14,38 | 14,60 | 1,39% | 5,00 |
08.04.2024 | 14,25 | 14,50 | 14,08 | 14,40 | 1,05% | 1.100,00 |
05.04.2024 | 14,33 | 14,45 | 14,03 | 14,25 | -0,52% | 70,00 |
04.04.2024 | 14,40 | 14,98 | 14,15 | 14,33 | -0,52% | 602,00 |
03.04.2024 | 14,53 | 14,73 | 14,25 | 14,40 | -0,86% | 660,00 |
02.04.2024 | 14,10 | 14,55 | 14,10 | 14,53 | 3,01% | 684,00 |
28.03.2024 | 13,65 | 14,13 | 13,65 | 14,10 | 3,30% | 846,00 |
27.03.2024 | 13,65 | 13,83 | 13,35 | 13,65 | 0,00% | 1.077,00 |
26.03.2024 | 13,78 | 13,90 | 13,60 | 13,65 | -0,91% | - |
25.03.2024 | 13,60 | 13,90 | 13,58 | 13,78 | 1,29% | 599,00 |
22.03.2024 | 13,45 | 13,68 | 13,40 | 13,60 | 1,12% | - |
21.03.2024 | 13,70 | 13,88 | 13,45 | 13,45 | -1,82% | 2.037,00 |
20.03.2024 | 13,40 | 13,75 | 13,30 | 13,70 | 2,24% | 74,00 |
19.03.2024 | 13,43 | 13,73 | 13,25 | 13,40 | -0,19% | 1.548,00 |
18.03.2024 | 13,43 | 13,63 | 13,08 | 13,43 | 0,00% | 2.933,00 |
15.03.2024 | 13,50 | 13,58 | 13,35 | 13,43 | -0,56% | 281,00 |
14.03.2024 | 13,55 | 13,83 | 13,45 | 13,50 | -0,37% | 372,00 |
13.03.2024 | 13,78 | 13,98 | 13,50 | 13,55 | -1,63% | 6.273,00 |
12.03.2024 | 13,40 | 13,88 | 13,38 | 13,78 | 2,80% | 1.261,00 |
11.03.2024 | 13,55 | 13,93 | 13,25 | 13,40 | -1,11% | 400,00 |
08.03.2024 | 15,25 | 15,25 | 13,03 | 13,55 | -11,15% | 17.653,00 |
07.03.2024 | 15,33 | 15,48 | 15,25 | 15,25 | -0,33% | 18,00 |
06.03.2024 | 15,08 | 15,35 | 15,08 | 15,30 | 1,49% | 506,00 |
05.03.2024 | 15,20 | 15,33 | 15,00 | 15,08 | -0,82% | 1.419,00 |
04.03.2024 | 15,40 | 15,63 | 15,20 | 15,20 | -1,30% | 1.409,00 |
01.03.2024 | 15,30 | 15,60 | 15,28 | 15,40 | 0,65% | 106,00 |
29.02.2024 | 15,40 | 15,73 | 15,15 | 15,30 | -0,65% | 867,00 |
28.02.2024 | 16,35 | 16,45 | 15,30 | 15,40 | -5,81% | 504,00 |
27.02.2024 | 16,25 | 16,50 | 16,23 | 16,35 | 0,62% | - |
26.02.2024 | 16,08 | 16,35 | 16,00 | 16,25 | 1,09% | 4,00 |
23.02.2024 | 16,25 | 16,28 | 15,90 | 16,08 | -1,08% | 3.735,00 |
22.02.2024 | 16,30 | 16,43 | 16,05 | 16,25 | -0,31% | 290,00 |
21.02.2024 | 16,35 | 16,50 | 16,23 | 16,30 | -0,31% | 75,00 |
20.02.2024 | 16,53 | 16,58 | 16,20 | 16,35 | -1,06% | 162,00 |
19.02.2024 | 16,45 | 16,60 | 16,35 | 16,53 | 0,46% | 1.396,00 |
16.02.2024 | 16,15 | 16,53 | 16,08 | 16,45 | 1,86% | 343,00 |
15.02.2024 | 15,78 | 16,20 | 15,70 | 16,15 | 2,54% | 1.033,00 |
14.02.2024 | 15,85 | 16,15 | 15,75 | 15,75 | -0,63% | 2.075,00 |
13.02.2024 | 16,05 | 16,18 | 15,75 | 15,85 | -1,25% | 230,00 |
12.02.2024 | 15,95 | 16,30 | 15,85 | 16,05 | 0,63% | 184,00 |
09.02.2024 | 16,03 | 16,23 | 15,90 | 15,95 | -0,31% | 85,00 |
08.02.2024 | 16,15 | 16,28 | 15,95 | 16,00 | -0,93% | 2,00 |
07.02.2024 | 16,00 | 16,20 | 15,95 | 16,15 | 0,94% | 1.188,00 |
06.02.2024 | 15,75 | 16,25 | 15,73 | 16,00 | 1,59% | 591,00 |
05.02.2024 | 15,75 | 15,95 | 15,60 | 15,75 | 0,00% | 1.590,00 |
02.02.2024 | 16,10 | 16,23 | 15,75 | 15,75 | -2,17% | 273,00 |
01.02.2024 | 15,80 | 16,40 | 15,80 | 16,10 | 1,90% | 2.151,00 |
31.01.2024 | 15,75 | 16,00 | 15,63 | 15,80 | 0,32% | - |
30.01.2024 | 15,85 | 15,88 | 15,65 | 15,75 | -0,63% | 50,00 |
29.01.2024 | 15,70 | 15,95 | 15,60 | 15,85 | 0,96% | 261,00 |
26.01.2024 | 15,40 | 15,85 | 14,95 | 15,70 | 1,95% | 88,00 |
25.01.2024 | 14,63 | 15,43 | 14,60 | 15,40 | 5,30% | 21,00 |
24.01.2024 | 14,70 | 14,93 | 14,50 | 14,63 | -0,51% | 1.782,00 |
23.01.2024 | 14,40 | 14,80 | 14,30 | 14,70 | 2,08% | 962,00 |
22.01.2024 | 14,45 | 14,53 | 14,30 | 14,40 | -0,35% | 158,00 |
19.01.2024 | 14,55 | 14,63 | 14,38 | 14,45 | -0,69% | 1.653,00 |
18.01.2024 | 14,60 | 14,83 | 14,45 | 14,55 | -0,34% | 947,00 |
17.01.2024 | 14,80 | 14,83 | 14,58 | 14,60 | -1,35% | 78,00 |
16.01.2024 | 14,93 | 15,08 | 14,73 | 14,80 | -0,84% | 1.052,00 |
15.01.2024 | 14,95 | 15,00 | 14,88 | 14,93 | -0,17% | 1.108,00 |
12.01.2024 | 14,83 | 15,10 | 14,83 | 14,95 | 0,84% | 548,00 |
11.01.2024 | 14,55 | 14,85 | 14,53 | 14,83 | 1,89% | 311,00 |
10.01.2024 | 14,65 | 14,83 | 14,45 | 14,55 | -0,68% | 415,00 |
09.01.2024 | 14,85 | 15,08 | 14,63 | 14,65 | -1,35% | 10.432,00 |
08.01.2024 | 15,13 | 15,20 | 14,55 | 14,85 | -1,82% | 411,00 |
05.01.2024 | 14,95 | 15,20 | 14,95 | 15,13 | 1,17% | 335,00 |
04.01.2024 | 15,20 | 15,30 | 14,95 | 14,95 | -1,64% | 265,00 |
03.01.2024 | 14,60 | 15,25 | 14,53 | 15,20 | 4,11% | 69,00 |
02.01.2024 | 14,50 | 14,80 | 14,43 | 14,60 | 0,69% | 4.780,00 |
29.12.2023 | 14,50 | 14,58 | 14,48 | 14,50 | 0,00% | 15,00 |
28.12.2023 | 14,55 | 14,73 | 14,45 | 14,50 | -0,34% | 441,00 |
27.12.2023 | 14,33 | 14,73 | 14,33 | 14,55 | 1,57% | 123,00 |
22.12.2023 | 14,15 | 14,45 | 14,10 | 14,33 | 1,24% | 2.063,00 |
21.12.2023 | 14,20 | 14,33 | 14,10 | 14,15 | -0,35% | 4,00 |
20.12.2023 | 14,23 | 14,38 | 14,15 | 14,20 | -0,18% | 1.000,00 |
19.12.2023 | 14,08 | 14,28 | 14,03 | 14,23 | 1,07% | 164,00 |
18.12.2023 | 13,75 | 14,18 | 13,73 | 14,08 | 2,36% | 722,00 |
15.12.2023 | 13,83 | 14,13 | 13,65 | 13,75 | -0,54% | 2.454,00 |
14.12.2023 | 13,50 | 13,90 | 13,50 | 13,83 | 2,22% | 653,00 |
13.12.2023 | 13,43 | 13,63 | 13,38 | 13,53 | 0,74% | 640,00 |
12.12.2023 | 13,73 | 13,78 | 13,33 | 13,43 | -2,19% | 1.062,00 |
11.12.2023 | 13,80 | 13,90 | 13,68 | 13,73 | -0,54% | 362,00 |
08.12.2023 | 13,35 | 13,83 | 13,35 | 13,80 | 3,37% | 169,00 |
07.12.2023 | 13,40 | 13,63 | 13,33 | 13,35 | -0,37% | 461,00 |
06.12.2023 | 13,58 | 13,88 | 13,35 | 13,40 | -1,29% | 1.852,00 |
05.12.2023 | 13,65 | 13,70 | 13,45 | 13,58 | -0,55% | 1.179,00 |
04.12.2023 | 14,00 | 14,05 | 13,58 | 13,65 | -2,50% | 3.830,00 |
01.12.2023 | 14,03 | 14,20 | 13,90 | 14,00 | -0,18% | 642,00 |
30.11.2023 | 13,90 | 14,15 | 13,83 | 14,03 | 0,90% | 203,00 |
29.11.2023 | 14,10 | 14,23 | 13,83 | 13,90 | -1,42% | 45,00 |
28.11.2023 | 13,90 | 14,20 | 13,88 | 14,10 | 1,44% | 1.360,00 |
27.11.2023 | 14,05 | 14,18 | 13,83 | 13,90 | -1,07% | 1.305,00 |
24.11.2023 | 14,03 | 14,38 | 13,98 | 14,05 | 0,18% | 3.005,00 |