14,100€
3,30%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 3,30% | 381,00 |
27.03.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | 290,00 |
26.03.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
25.03.2024 | 13,60 | 13,75 | 13,60 | 13,75 | 1,48% | - |
22.03.2024 | 13,40 | 13,60 | 13,40 | 13,55 | -0,37% | 711,00 |
21.03.2024 | 13,85 | 13,85 | 13,60 | 13,60 | 1,87% | 627,00 |
20.03.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
19.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
18.03.2024 | 13,40 | 13,50 | 13,35 | 13,35 | -1,11% | 520,00 |
15.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 180,00 |
14.03.2024 | 13,60 | 13,70 | 13,50 | 13,50 | -1,46% | 776,00 |
13.03.2024 | 13,85 | 13,90 | 13,65 | 13,70 | -1,44% | 695,00 |
12.03.2024 | 13,50 | 13,90 | 13,50 | 13,90 | 1,83% | 650,00 |
11.03.2024 | 13,65 | 13,65 | 13,30 | 13,65 | -2,15% | 2.905,00 |
08.03.2024 | 14,55 | 14,55 | 13,00 | 13,95 | -8,82% | 20.895,00 |
07.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
06.03.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 1,65% | 300,00 |
05.03.2024 | 15,20 | 15,20 | 15,10 | 15,15 | -0,98% | 270,00 |
04.03.2024 | 15,65 | 15,70 | 15,30 | 15,30 | -1,29% | 1.115,00 |
01.03.2024 | 15,30 | 15,60 | 15,30 | 15,50 | 2,65% | 1.670,00 |
29.02.2024 | 15,45 | 15,60 | 15,10 | 15,10 | -2,27% | 2.279,00 |
28.02.2024 | 16,35 | 16,35 | 15,40 | 15,45 | -6,08% | 2.655,00 |
27.02.2024 | 16,25 | 16,45 | 16,25 | 16,45 | 3,13% | 200,00 |
26.02.2024 | 16,00 | 16,30 | 15,95 | 15,95 | -0,93% | 380,00 |
23.02.2024 | 16,20 | 16,40 | 16,10 | 16,10 | -3,01% | 540,00 |
22.02.2024 | 16,35 | 16,60 | 16,35 | 16,60 | 0,61% | 10,00 |
21.02.2024 | 16,35 | 16,55 | 16,35 | 16,50 | 1,23% | 452,00 |
20.02.2024 | 16,20 | 16,60 | 16,20 | 16,30 | -1,81% | 794,00 |
19.02.2024 | 16,70 | 16,70 | 16,60 | 16,60 | 2,15% | 705,00 |
16.02.2024 | 16,15 | 16,25 | 16,15 | 16,25 | 0,31% | - |
15.02.2024 | 15,80 | 16,20 | 15,65 | 16,20 | 2,86% | 820,00 |
14.02.2024 | 15,85 | 16,00 | 15,75 | 15,75 | 0,00% | 1.400,00 |
13.02.2024 | 16,05 | 16,30 | 15,75 | 15,75 | -2,48% | 60,00 |
12.02.2024 | 15,95 | 16,15 | 15,95 | 16,15 | 1,25% | 1.460,00 |
09.02.2024 | 16,00 | 16,05 | 15,95 | 15,95 | -0,31% | 400,00 |
08.02.2024 | 16,15 | 16,15 | 16,00 | 16,00 | 0,00% | 1.000,00 |
07.02.2024 | 16,00 | 16,30 | 16,00 | 16,00 | -1,54% | 153,00 |
06.02.2024 | 15,75 | 16,25 | 15,75 | 16,25 | 4,50% | 750,00 |
05.02.2024 | 15,80 | 16,10 | 15,55 | 15,55 | -1,89% | 3.662,00 |
02.02.2024 | 16,10 | 16,30 | 15,85 | 15,85 | -2,46% | 780,00 |
01.02.2024 | 15,80 | 16,35 | 15,80 | 16,25 | 3,83% | 178,00 |
31.01.2024 | 16,00 | 16,00 | 15,60 | 15,65 | 0,00% | 72,00 |
30.01.2024 | 15,85 | 16,15 | 15,55 | 15,65 | 0,00% | 580,00 |
29.01.2024 | 15,75 | 15,95 | 15,65 | 15,65 | -0,32% | 50,00 |
26.01.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 3,97% | 1.480,00 |
25.01.2024 | 14,60 | 15,10 | 14,60 | 15,10 | 4,50% | 521,00 |
24.01.2024 | 14,70 | 14,95 | 14,45 | 14,45 | 0,35% | 250,00 |
23.01.2024 | 14,35 | 14,40 | 14,30 | 14,40 | 0,35% | 3.690,00 |
22.01.2024 | 14,45 | 14,45 | 14,35 | 14,35 | 0,00% | 732,00 |
19.01.2024 | 14,55 | 14,85 | 14,35 | 14,35 | -0,35% | 13.700,00 |
18.01.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,37% | 392,00 |
17.01.2024 | 14,75 | 15,00 | 14,50 | 14,75 | -0,34% | 8.091,00 |
16.01.2024 | 14,70 | 15,00 | 14,70 | 14,80 | -2,63% | 1.000,00 |
15.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,36% | 10,00 |
12.01.2024 | 14,85 | 15,15 | 14,85 | 14,85 | 2,06% | 2.000,00 |
11.01.2024 | 14,55 | 14,75 | 14,55 | 14,55 | -0,68% | 200,00 |
10.01.2024 | 14,65 | 14,85 | 14,50 | 14,65 | -1,35% | 390,00 |
09.01.2024 | 14,95 | 15,20 | 14,60 | 14,85 | 2,06% | 885,00 |
08.01.2024 | 15,00 | 15,00 | 14,55 | 14,55 | -4,28% | 500,00 |
05.01.2024 | 15,15 | 15,20 | 14,95 | 15,20 | 0,33% | 413,00 |
04.01.2024 | 15,20 | 15,35 | 15,15 | 15,15 | 2,02% | 200,00 |
03.01.2024 | 14,60 | 14,85 | 14,60 | 14,85 | 0,34% | 400,00 |
02.01.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 2,42% | 30,00 |
29.12.2023 | 14,30 | 14,45 | 14,30 | 14,45 | 0,70% | 440,00 |
28.12.2023 | 14,35 | 14,35 | 14,35 | 14,35 | -1,37% | - |
27.12.2023 | 14,55 | 14,55 | 14,55 | 14,55 | 2,46% | - |
22.12.2023 | 14,10 | 14,25 | 14,10 | 14,20 | -0,35% | 150,00 |
21.12.2023 | 14,25 | 14,25 | 14,20 | 14,25 | -0,35% | 3.000,00 |
20.12.2023 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
19.12.2023 | 13,95 | 14,20 | 13,95 | 14,20 | 2,53% | 195,00 |
18.12.2023 | 13,50 | 13,85 | 13,50 | 13,85 | 0,00% | 185,00 |
15.12.2023 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | - |
14.12.2023 | 13,80 | 13,80 | 13,70 | 13,70 | 1,48% | 345,00 |
13.12.2023 | 13,25 | 13,60 | 13,25 | 13,50 | 0,75% | 1.290,00 |
12.12.2023 | 13,55 | 13,55 | 13,40 | 13,40 | -3,25% | 214,00 |
11.12.2023 | 13,80 | 13,85 | 13,80 | 13,85 | 2,21% | 50,00 |
08.12.2023 | 13,60 | 13,60 | 13,20 | 13,55 | 1,50% | 165,00 |
07.12.2023 | 13,40 | 13,50 | 13,35 | 13,35 | -1,84% | 1.700,00 |
06.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
05.12.2023 | 13,55 | 13,55 | 13,40 | 13,40 | -2,19% | 20,00 |
04.12.2023 | 14,00 | 14,00 | 13,60 | 13,70 | -2,14% | 600,00 |
01.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -1,06% | 1.500,00 |
30.11.2023 | 13,95 | 14,15 | 13,95 | 14,15 | 1,07% | - |
29.11.2023 | 14,20 | 14,20 | 13,80 | 14,00 | -0,36% | 300,00 |
28.11.2023 | 13,95 | 14,05 | 13,95 | 14,05 | 0,36% | - |
27.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
24.11.2023 | 14,00 | 14,30 | 13,95 | 14,30 | 2,14% | 6.000,00 |
23.11.2023 | 14,05 | 14,25 | 14,00 | 14,00 | 0,72% | 300,00 |
22.11.2023 | 14,20 | 14,20 | 13,90 | 13,90 | -5,76% | - |
21.11.2023 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |
20.11.2023 | 14,90 | 14,95 | 14,80 | 14,95 | 2,40% | 3.210,00 |
17.11.2023 | 14,40 | 14,60 | 14,25 | 14,60 | 1,39% | 4.850,00 |
16.11.2023 | 14,55 | 14,70 | 14,40 | 14,40 | -2,70% | 44,00 |
15.11.2023 | 14,60 | 14,80 | 14,60 | 14,80 | 2,78% | 40,00 |
14.11.2023 | 14,50 | 14,70 | 14,00 | 14,40 | 0,70% | 8.395,00 |
13.11.2023 | 14,30 | 14,30 | 14,15 | 14,30 | 0,00% | 1.400,00 |
10.11.2023 | 14,35 | 14,35 | 14,30 | 14,30 | 0,70% | 6.000,00 |
09.11.2023 | 14,00 | 14,20 | 14,00 | 14,20 | -0,70% | 3.000,00 |
08.11.2023 | 14,40 | 14,55 | 14,30 | 14,30 | -1,38% | 500,00 |
07.11.2023 | 14,60 | 14,75 | 14,30 | 14,50 | -0,68% | 920,00 |