Echtzeit-Aktienkurs PETROBRAS AR.B ADR/10 AP1
Bid:
Ask:
Aktienkurse zur PETROBRAS AR.B ADR/10 AP1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2018 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 18.05.2018 | 11,36 | 11,36 | 11,36 | 11,36 | 0,09% | 301,00 |
| 17.05.2018 | 11,35 | 11,35 | 11,35 | 11,35 | -0,35% | 100,00 |
| 16.05.2018 | 11,39 | 11,39 | 11,39 | 11,39 | 1,42% | 100,00 |
| 15.05.2018 | 10,88 | 11,34 | 10,88 | 11,23 | 3,12% | 1.293,00 |
| 14.05.2018 | 10,70 | 10,90 | 10,31 | 10,89 | 1,59% | 23.555,00 |
| 11.05.2018 | 11,06 | 11,24 | 10,65 | 10,72 | -3,07% | 36.539,00 |
| 10.05.2018 | 10,16 | 11,24 | 10,16 | 11,06 | 8,86% | 89.809,00 |
| 09.05.2018 | 9,73 | 10,52 | 9,73 | 10,16 | 5,61% | 46.495,00 |
| 08.05.2018 | 10,27 | 10,27 | 9,34 | 9,62 | -6,69% | 69.469,00 |
| 07.05.2018 | 10,70 | 10,94 | 10,30 | 10,31 | -3,01% | 37.984,00 |
| 04.05.2018 | 10,19 | 11,05 | 10,19 | 10,63 | 2,41% | 57.739,00 |
| 03.05.2018 | 11,16 | 11,16 | 10,33 | 10,38 | -7,49% | 85.701,00 |
| 02.05.2018 | 11,74 | 11,74 | 11,22 | 11,22 | -5,16% | 55.592,00 |
| 01.05.2018 | 11,81 | 11,84 | 11,68 | 11,83 | 0,68% | 10.122,00 |
| 30.04.2018 | 11,28 | 11,85 | 11,28 | 11,75 | 4,82% | 19.139,00 |
| 27.04.2018 | 11,13 | 11,36 | 11,11 | 11,21 | 0,99% | 7.620,00 |
| 26.04.2018 | 11,24 | 11,24 | 10,90 | 11,10 | -3,73% | 16.057,00 |
| 25.04.2018 | 11,58 | 11,70 | 11,38 | 11,53 | -1,54% | 27.492,00 |
| 24.04.2018 | 11,60 | 11,98 | 11,60 | 11,71 | 1,74% | 40.130,00 |
| 23.04.2018 | 11,60 | 12,03 | 11,51 | 11,51 | -0,26% | 111.157,00 |
| 20.04.2018 | 11,27 | 11,57 | 11,23 | 11,54 | 3,59% | 125.256,00 |
| 19.04.2018 | 11,41 | 11,41 | 10,80 | 11,14 | -1,68% | 26.247,00 |
| 18.04.2018 | 11,44 | 11,50 | 11,33 | 11,33 | -0,18% | 4.236,00 |
| 17.04.2018 | 11,25 | 11,45 | 11,09 | 11,35 | 1,34% | 19.998,00 |
| 16.04.2018 | 11,48 | 11,48 | 11,18 | 11,20 | -1,75% | 5.951,00 |
| 13.04.2018 | 11,53 | 11,53 | 11,39 | 11,40 | -0,35% | 5.568,00 |
| 12.04.2018 | 11,39 | 11,66 | 11,16 | 11,44 | 1,06% | 9.642,00 |
| 11.04.2018 | 11,64 | 11,85 | 11,32 | 11,32 | -2,41% | 4.580,00 |
| 10.04.2018 | 11,69 | 11,80 | 11,42 | 11,60 | -0,68% | 11.315,00 |
| 09.04.2018 | 11,99 | 12,07 | 11,29 | 11,68 | -2,18% | 98.991,00 |
| 06.04.2018 | 11,84 | 11,94 | 11,62 | 11,94 | 0,34% | 3.902,00 |
| 05.04.2018 | 11,62 | 11,94 | 11,62 | 11,90 | 3,48% | 1.931,00 |
| 04.04.2018 | 11,55 | 11,73 | 11,50 | 11,50 | -0,86% | 2.621,00 |
| 03.04.2018 | 11,75 | 11,75 | 11,60 | 11,60 | -0,43% | 47.810,00 |
| 02.04.2018 | 11,69 | 11,69 | 11,56 | 11,65 | -1,27% | 13.998,00 |
| 29.03.2018 | 11,72 | 11,89 | 11,64 | 11,80 | -0,42% | 67.167,00 |
| 28.03.2018 | 11,97 | 11,97 | 11,48 | 11,85 | -0,25% | 7.510,00 |
| 27.03.2018 | 11,74 | 12,00 | 11,72 | 11,88 | -1,41% | 12.616,00 |
| 26.03.2018 | 11,91 | 12,07 | 11,87 | 12,05 | 1,26% | 10.000,00 |
| 23.03.2018 | 11,90 | 11,97 | 11,74 | 11,90 | -0,34% | 13.617,00 |
| 22.03.2018 | 11,79 | 12,14 | 11,78 | 11,94 | 1,53% | 19.321,00 |
| 21.03.2018 | 11,76 | 12,16 | 11,76 | 11,76 | -2,41% | 26.447,00 |
| 20.03.2018 | 11,92 | 12,18 | 11,80 | 12,05 | -0,33% | 19.231,00 |
| 19.03.2018 | 12,01 | 12,22 | 11,90 | 12,09 | -1,71% | 30.189,00 |
| 16.03.2018 | 12,06 | 12,37 | 12,06 | 12,30 | -0,81% | 20.021,00 |
| 15.03.2018 | 12,24 | 12,59 | 12,22 | 12,40 | 1,22% | 32.780,00 |
| 14.03.2018 | 12,88 | 12,88 | 12,23 | 12,25 | -4,82% | 30.414,00 |
| 13.03.2018 | 12,26 | 12,87 | 12,16 | 12,87 | 5,15% | 31.731,00 |
| 12.03.2018 | 11,98 | 12,25 | 11,79 | 12,24 | 1,16% | 26.719,00 |
| 09.03.2018 | 12,06 | 12,48 | 11,95 | 12,10 | 0,50% | 22.887,00 |
| 08.03.2018 | 11,91 | 12,21 | 11,52 | 12,04 | 3,53% | 21.763,00 |
| 07.03.2018 | 11,63 | 11,87 | 11,63 | 11,63 | -1,44% | 28.300,00 |
| 06.03.2018 | 11,76 | 12,07 | 11,68 | 11,80 | 1,03% | 49.212,00 |
| 05.03.2018 | 11,71 | 11,89 | 11,44 | 11,68 | -0,26% | 35.010,00 |
| 02.03.2018 | 11,85 | 12,08 | 11,70 | 11,71 | -2,17% | 48.774,00 |
| 01.03.2018 | 12,58 | 12,72 | 11,71 | 11,97 | -5,75% | 224.086,00 |
| 28.02.2018 | 12,35 | 12,70 | 12,26 | 12,70 | 3,25% | 99.450,00 |
| 27.02.2018 | 12,51 | 12,74 | 12,30 | 12,30 | -1,91% | 47.570,00 |
| 26.02.2018 | 12,66 | 12,66 | 12,36 | 12,54 | -0,79% | 57.818,00 |
| 23.02.2018 | 12,55 | 12,80 | 12,45 | 12,64 | -0,78% | 24.995,00 |
| 22.02.2018 | 12,71 | 12,85 | 12,60 | 12,74 | 0,00% | 26.885,00 |
| 21.02.2018 | 12,38 | 12,81 | 12,36 | 12,74 | 1,92% | 66.548,00 |
| 20.02.2018 | 12,38 | 12,70 | 12,07 | 12,50 | 0,00% | 41.193,00 |
| 16.02.2018 | 11,97 | 12,72 | 11,97 | 12,50 | 3,82% | 50.081,00 |
| 15.02.2018 | 12,21 | 12,30 | 12,00 | 12,04 | -0,08% | 103.918,00 |
| 14.02.2018 | 12,02 | 12,18 | 11,73 | 12,05 | -0,82% | 27.935,00 |
| 13.02.2018 | 12,39 | 12,51 | 11,97 | 12,15 | -2,96% | 23.214,00 |
| 12.02.2018 | 12,05 | 12,60 | 11,91 | 12,52 | 3,30% | 27.149,00 |
| 09.02.2018 | 12,30 | 12,58 | 11,58 | 12,12 | -1,46% | 20.347,00 |
| 08.02.2018 | 12,83 | 12,89 | 12,25 | 12,30 | -4,65% | 10.332,00 |
| 07.02.2018 | 12,84 | 13,44 | 12,75 | 12,90 | -3,01% | 14.720,00 |
| 06.02.2018 | 12,15 | 13,41 | 12,15 | 13,30 | 4,31% | 63.223,00 |
| 05.02.2018 | 12,53 | 12,75 | 12,34 | 12,75 | 0,39% | 13.077,00 |
| 02.02.2018 | 13,94 | 13,94 | 12,70 | 12,70 | -8,90% | 8.472,00 |