Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,92 | 7,92 | 7,92 | 7,92 | -5,21% | - |
| 25.02.2021 | 8,92 | 8,94 | 8,35 | 8,35 | -7,07% | - |
| 24.02.2021 | 8,98 | 9,02 | 8,98 | 8,99 | 2,04% | - |
| 23.02.2021 | 8,68 | 8,89 | 8,56 | 8,81 | 12,74% | - |
| 22.02.2021 | 7,91 | 8,20 | 7,79 | 7,81 | -22,94% | - |
| 19.02.2021 | 10,37 | 10,38 | 10,05 | 10,14 | -5,94% | - |
| 18.02.2021 | 10,82 | 10,88 | 10,71 | 10,78 | -1,37% | - |
| 17.02.2021 | 10,68 | 10,94 | 0,00 | 10,93 | 2,34% | - |
| 16.02.2021 | 10,77 | 10,83 | 10,61 | 10,68 | 1,04% | - |
| 12.02.2021 | 10,39 | 10,59 | 10,37 | 10,57 | 1,25% | - |
| 11.02.2021 | 10,59 | 10,59 | 10,40 | 10,44 | 0,63% | - |
| 10.02.2021 | 10,16 | 10,46 | 0,00 | 10,37 | 1,52% | - |
| 09.02.2021 | 10,18 | 10,37 | 10,06 | 10,22 | -2,34% | - |
| 08.02.2021 | 10,69 | 10,75 | 10,35 | 10,46 | -3,15% | - |
| 05.02.2021 | 11,09 | 11,20 | 10,54 | 10,80 | 1,74% | - |
| 04.02.2021 | 10,43 | 10,63 | 10,42 | 10,62 | -1,21% | - |
| 03.02.2021 | 10,67 | 10,87 | 10,63 | 10,75 | 0,66% | - |
| 02.02.2021 | 10,67 | 10,77 | 10,52 | 10,68 | 6,27% | - |
| 01.02.2021 | 9,93 | 10,16 | 9,80 | 10,05 | 2,55% | - |
| 29.01.2021 | 9,80 | 9,80 | 9,80 | 9,80 | -4,86% | - |
| 28.01.2021 | 10,31 | 10,42 | 10,15 | 10,30 | 1,78% | - |
| 27.01.2021 | 10,03 | 10,49 | 9,97 | 10,12 | 0,05% | - |
| 26.01.2021 | 10,33 | 10,36 | 10,07 | 10,11 | 2,90% | - |
| 25.01.2021 | 9,83 | 9,83 | 9,83 | 9,83 | -0,81% | - |
| 22.01.2021 | 9,94 | 9,97 | 9,78 | 9,91 | -3,88% | - |
| 21.01.2021 | 10,32 | 10,32 | 10,30 | 10,31 | -3,19% | - |
| 20.01.2021 | 10,82 | 10,82 | 10,63 | 10,65 | -0,75% | - |
| 19.01.2021 | 10,60 | 10,79 | 10,46 | 10,73 | 1,04% | - |
| 15.01.2021 | 10,76 | 10,91 | 10,60 | 10,62 | -6,43% | - |
| 14.01.2021 | 11,16 | 11,43 | 11,12 | 11,35 | 3,09% | - |
| 13.01.2021 | 11,35 | 11,38 | 10,96 | 11,01 | -4,84% | - |
| 12.01.2021 | 11,47 | 11,65 | 11,45 | 11,57 | 3,12% | - |
| 11.01.2021 | 11,16 | 11,36 | 11,04 | 11,22 | -2,52% | - |
| 08.01.2021 | 11,37 | 11,62 | 11,36 | 11,51 | 0,26% | - |
| 07.01.2021 | 11,50 | 11,54 | 11,38 | 11,48 | 0,88% | - |
| 06.01.2021 | 11,38 | 11,38 | 11,38 | 11,38 | 0,09% | - |
| 05.01.2021 | 10,98 | 11,48 | 10,93 | 11,37 | 3,74% | - |
| 04.01.2021 | 11,25 | 11,25 | 10,84 | 10,96 | -0,90% | - |
| 31.12.2020 | 10,99 | 11,07 | 10,98 | 11,06 | 0,55% | - |
| 30.12.2020 | 10,96 | 11,02 | 10,92 | 11,00 | 1,29% | - |
| 29.12.2020 | 10,83 | 10,94 | 10,81 | 10,86 | 0,60% | - |
| 28.12.2020 | 10,84 | 10,84 | 0,00 | 10,79 | -1,19% | - |
| 24.12.2020 | 10,63 | 11,04 | 10,13 | 10,92 | 1,72% | - |
| 23.12.2020 | 10,80 | 10,89 | 10,69 | 10,74 | 1,80% | - |
| 22.12.2020 | 10,63 | 10,64 | 10,48 | 10,55 | 0,09% | - |
| 21.12.2020 | 10,51 | 10,75 | 10,49 | 10,54 | -4,53% | - |
| 18.12.2020 | 11,10 | 11,38 | 10,95 | 11,04 | -1,16% | - |
| 17.12.2020 | 11,17 | 11,25 | 11,07 | 11,17 | 3,24% | - |
| 16.12.2020 | 11,09 | 11,13 | 10,78 | 10,82 | -0,92% | - |
| 15.12.2020 | 10,88 | 11,02 | 10,72 | 10,92 | 0,55% | - |
| 14.12.2020 | 10,83 | 11,03 | 10,78 | 10,86 | -7,26% | - |
| 11.12.2020 | 10,91 | 11,71 | 10,46 | 11,71 | 3,58% | - |
| 10.12.2020 | 11,08 | 11,31 | 10,79 | 11,30 | 8,45% | - |
| 09.12.2020 | 10,53 | 10,89 | 9,97 | 10,42 | 2,51% | - |
| 08.12.2020 | 10,65 | 10,71 | 0,00 | 10,17 | -2,63% | - |
| 07.12.2020 | 10,72 | 11,05 | 10,42 | 10,44 | -0,43% | - |
| 04.12.2020 | 10,70 | 10,96 | 10,49 | 10,49 | 0,96% | - |
| 03.12.2020 | 10,26 | 10,47 | 10,13 | 10,39 | 4,95% | - |
| 02.12.2020 | 9,83 | 10,14 | 9,82 | 9,90 | 0,00% | - |
| 01.12.2020 | 9,77 | 9,90 | 9,59 | 9,90 | 4,99% | - |
| 30.11.2020 | 9,27 | 10,83 | 9,15 | 9,43 | -3,18% | - |
| 27.11.2020 | 9,70 | 9,79 | 9,60 | 9,74 | -1,47% | - |
| 25.11.2020 | 9,74 | 9,98 | 9,72 | 9,88 | 0,87% | - |
| 24.11.2020 | 9,82 | 9,92 | 9,62 | 9,80 | 6,18% | - |
| 23.11.2020 | 9,04 | 9,25 | 9,03 | 9,23 | 5,37% | - |
| 20.11.2020 | 8,87 | 8,87 | 8,73 | 8,76 | -2,34% | - |
| 19.11.2020 | 8,89 | 8,97 | 8,80 | 8,97 | 1,70% | - |
| 18.11.2020 | 9,02 | 9,10 | 8,82 | 8,82 | -1,23% | - |
| 17.11.2020 | 8,80 | 9,07 | 8,79 | 8,93 | 4,08% | - |
| 16.11.2020 | 8,66 | 8,68 | 8,54 | 8,58 | 2,63% | - |
| 13.11.2020 | 8,14 | 8,36 | 8,08 | 8,36 | 4,24% | - |
| 12.11.2020 | 8,28 | 8,35 | 7,96 | 8,02 | -5,09% | - |
| 11.11.2020 | 8,45 | 8,45 | 8,45 | 8,45 | -1,29% | - |
| 10.11.2020 | 8,41 | 8,64 | 8,33 | 8,56 | 6,47% | - |
| 09.11.2020 | 8,07 | 8,13 | 7,98 | 8,04 | 9,39% | - |
| 06.11.2020 | 7,74 | 7,74 | 7,14 | 7,35 | 2,23% | - |
| 05.11.2020 | 7,12 | 7,23 | 7,08 | 7,19 | 3,46% | - |
| 04.11.2020 | 6,85 | 7,05 | 6,82 | 6,95 | 1,02% | - |
| 03.11.2020 | 6,92 | 6,94 | 6,72 | 6,88 | 2,84% | - |
| 02.11.2020 | 6,60 | 6,70 | 6,51 | 6,69 | 1,52% | - |
| 30.10.2020 | 6,71 | 6,75 | 6,57 | 6,59 | -1,64% | - |
| 29.10.2020 | 6,32 | 6,73 | 6,31 | 6,70 | 3,24% | - |
| 28.10.2020 | 6,67 | 6,68 | 6,49 | 6,49 | -7,42% | - |
| 27.10.2020 | 7,01 | 7,01 | 7,01 | 7,01 | -2,78% | - |
| 26.10.2020 | 7,24 | 7,26 | 7,11 | 7,21 | -1,77% | - |
| 23.10.2020 | 7,45 | 7,45 | 7,31 | 7,34 | -1,48% | - |
| 22.10.2020 | 0,00 | 7,45 | 0,00 | 7,45 | 3,62% | - |
| 21.10.2020 | 7,19 | 7,26 | 7,09 | 7,19 | -0,69% | - |
| 20.10.2020 | 7,08 | 7,27 | 7,05 | 7,24 | 3,88% | - |
| 19.10.2020 | 7,00 | 7,15 | 6,95 | 6,97 | 1,60% | - |
| 16.10.2020 | 6,93 | 6,95 | 6,83 | 6,86 | -2,14% | - |
| 15.10.2020 | 6,96 | 7,05 | 6,94 | 7,01 | -1,82% | - |
| 14.10.2020 | 7,26 | 7,32 | 7,14 | 7,14 | -1,65% | - |
| 13.10.2020 | 7,13 | 7,26 | 7,04 | 7,26 | -0,14% | - |
| 12.10.2020 | 7,13 | 7,27 | 7,13 | 7,27 | 0,97% | - |
| 09.10.2020 | 7,22 | 7,33 | 7,17 | 7,20 | -1,91% | - |
| 08.10.2020 | 7,10 | 7,37 | 7,07 | 7,34 | 3,97% | - |
| 07.10.2020 | 7,01 | 7,16 | 6,94 | 7,06 | -1,12% | - |
| 06.10.2020 | 7,37 | 7,48 | 7,11 | 7,14 | -1,11% | - |
| 05.10.2020 | 7,22 | 7,22 | 7,22 | 7,22 | 6,97% | - |