Börse:
13,100€
0,77%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
13,100€
Ask:
13,100€
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 13,05 | 13,50 | 12,95 | 13,05 | 0,00% | - |
| 16.05.2022 | 13,05 | 13,25 | 12,85 | 13,05 | 0,00% | - |
| 13.05.2022 | 12,65 | 13,05 | 12,60 | 13,05 | 3,16% | - |
| 12.05.2022 | 12,35 | 12,75 | 12,15 | 12,65 | 2,43% | - |
| 11.05.2022 | 11,95 | 12,55 | 11,95 | 12,35 | 3,35% | 42,00 |
| 10.05.2022 | 11,75 | 12,10 | 11,75 | 11,95 | 1,70% | 24.050,00 |
| 09.05.2022 | 12,25 | 12,35 | 11,70 | 11,75 | -4,08% | 5.000,00 |
| 06.05.2022 | 12,15 | 12,65 | 11,75 | 12,25 | 2,08% | 2.060,00 |
| 05.05.2022 | 12,20 | 12,30 | 11,70 | 12,00 | -2,04% | 4.600,00 |
| 04.05.2022 | 11,50 | 12,35 | 11,45 | 12,25 | 6,06% | 1.000,00 |
| 03.05.2022 | 11,15 | 11,55 | 11,10 | 11,55 | 3,13% | - |
| 02.05.2022 | 11,65 | 11,70 | 10,95 | 11,20 | -3,86% | 30,00 |
| 29.04.2022 | 11,60 | 12,25 | 11,50 | 11,65 | 0,00% | - |
| 28.04.2022 | 11,70 | 11,80 | 11,40 | 11,65 | 2,19% | - |
| 27.04.2022 | 11,30 | 11,65 | 11,30 | 11,40 | 1,33% | - |
| 26.04.2022 | 11,40 | 11,65 | 11,15 | 11,25 | -1,75% | 2.595,00 |
| 25.04.2022 | 11,65 | 11,80 | 11,15 | 11,45 | -2,14% | 1.000,00 |
| 22.04.2022 | 12,05 | 12,35 | 11,65 | 11,70 | -3,70% | - |
| 21.04.2022 | 12,60 | 12,70 | 11,95 | 12,15 | -3,57% | 1.000,00 |
| 20.04.2022 | 12,45 | 12,65 | 12,35 | 12,60 | 0,40% | - |
| 19.04.2022 | 12,35 | 12,75 | 12,20 | 12,55 | 2,03% | 10.000,00 |
| 14.04.2022 | 12,45 | 13,15 | 12,15 | 12,30 | -9,23% | 6.600,00 |
| 13.04.2022 | 13,30 | 13,65 | 13,30 | 13,55 | 1,88% | 3.000,00 |
| 12.04.2022 | 13,25 | 13,75 | 13,15 | 13,30 | 0,38% | 3.000,00 |
| 11.04.2022 | 13,35 | 13,40 | 13,15 | 13,25 | -0,75% | 20.000,00 |
| 08.04.2022 | 13,15 | 13,35 | 13,05 | 13,35 | 1,52% | 12.000,00 |
| 07.04.2022 | 12,55 | 13,15 | 12,45 | 13,15 | 4,78% | - |
| 06.04.2022 | 12,75 | 13,35 | 12,45 | 12,55 | -1,18% | - |
| 05.04.2022 | 12,95 | 13,00 | 12,65 | 12,70 | -1,93% | 1.000,00 |
| 04.04.2022 | 12,75 | 12,95 | 12,70 | 12,95 | 1,17% | 4.150,00 |
| 01.04.2022 | 12,75 | 13,00 | 12,55 | 12,80 | 1,59% | - |
| 31.03.2022 | 12,05 | 12,70 | 12,00 | 12,60 | 2,02% | - |
| 30.03.2022 | 12,25 | 12,40 | 12,10 | 12,35 | 0,82% | - |
| 29.03.2022 | 11,90 | 12,35 | 11,60 | 12,25 | 2,51% | - |
| 28.03.2022 | 12,30 | 12,35 | 11,75 | 11,95 | -3,24% | 1.400,00 |
| 25.03.2022 | 12,15 | 12,50 | 12,05 | 12,35 | 1,23% | - |
| 24.03.2022 | 11,95 | 12,25 | 11,75 | 12,20 | 1,67% | 9,00 |
| 23.03.2022 | 11,60 | 12,15 | 11,60 | 12,00 | 3,90% | - |
| 22.03.2022 | 11,65 | 11,85 | 11,45 | 11,55 | -0,86% | - |
| 21.03.2022 | 11,00 | 11,75 | 11,00 | 11,65 | 4,95% | 440,00 |
| 18.03.2022 | 10,70 | 11,15 | 10,65 | 11,10 | 3,74% | - |
| 17.03.2022 | 11,00 | 11,30 | 10,50 | 10,70 | -2,73% | 1.350,00 |
| 16.03.2022 | 11,05 | 11,25 | 10,75 | 11,00 | -1,35% | 3.000,00 |
| 15.03.2022 | 11,25 | 11,25 | 10,75 | 11,15 | -0,89% | - |
| 14.03.2022 | 11,80 | 11,90 | 11,25 | 11,25 | -3,43% | 6.500,00 |
| 11.03.2022 | 12,25 | 12,45 | 11,55 | 11,65 | -4,51% | - |
| 10.03.2022 | 11,65 | 12,30 | 11,60 | 12,20 | 4,27% | 500,00 |
| 09.03.2022 | 11,75 | 11,90 | 11,40 | 11,70 | -0,43% | 3.100,00 |
| 08.03.2022 | 11,60 | 11,85 | 11,35 | 11,75 | 2,62% | 1.782,00 |
| 07.03.2022 | 12,30 | 12,80 | 11,40 | 11,45 | -6,53% | - |
| 04.03.2022 | 12,35 | 12,45 | 12,15 | 12,25 | -0,81% | 100,00 |
| 03.03.2022 | 12,25 | 12,50 | 12,20 | 12,35 | 1,23% | - |
| 02.03.2022 | 12,15 | 12,55 | 11,65 | 12,20 | 0,41% | 1.500,00 |
| 01.03.2022 | 11,75 | 12,55 | 11,60 | 12,15 | 4,29% | - |
| 28.02.2022 | 11,70 | 11,90 | 11,45 | 11,65 | -0,43% | 1.550,00 |
| 25.02.2022 | 11,55 | 12,05 | 11,35 | 11,70 | 0,86% | 3.750,00 |
| 24.02.2022 | 12,45 | 12,90 | 11,35 | 11,60 | -4,13% | - |
| 23.02.2022 | 11,75 | 12,15 | 11,70 | 12,10 | 2,98% | - |
| 22.02.2022 | 11,40 | 12,00 | 11,40 | 11,75 | 1,73% | 5.300,00 |
| 21.02.2022 | 11,35 | 11,55 | 11,20 | 11,55 | 2,21% | 750,00 |
| 18.02.2022 | 11,25 | 11,45 | 11,05 | 11,30 | 1,35% | 14.000,00 |
| 17.02.2022 | 11,25 | 11,50 | 11,05 | 11,15 | -1,76% | 300,00 |
| 16.02.2022 | 11,05 | 11,55 | 10,95 | 11,35 | 2,71% | - |
| 15.02.2022 | 11,15 | 11,25 | 10,80 | 11,05 | -1,78% | 3.100,00 |
| 14.02.2022 | 11,35 | 11,55 | 11,10 | 11,25 | -0,88% | - |
| 11.02.2022 | 10,85 | 11,45 | 10,70 | 11,35 | 5,09% | - |
| 10.02.2022 | 10,75 | 11,05 | 10,70 | 10,80 | 0,93% | 200,00 |
| 09.02.2022 | 10,60 | 10,85 | 10,45 | 10,70 | 0,00% | - |
| 08.02.2022 | 10,70 | 10,75 | 10,35 | 10,70 | 0,47% | 650,00 |
| 07.02.2022 | 10,75 | 10,85 | 10,60 | 10,65 | -0,93% | - |
| 04.02.2022 | 10,60 | 10,85 | 10,50 | 10,75 | 1,90% | 700,00 |
| 03.02.2022 | 10,80 | 11,05 | 10,45 | 10,55 | -3,65% | - |
| 02.02.2022 | 11,15 | 11,15 | 10,75 | 10,95 | -1,79% | - |
| 01.02.2022 | 10,75 | 11,20 | 10,65 | 11,15 | 3,24% | - |
| 31.01.2022 | 10,85 | 11,00 | 10,65 | 10,80 | -0,46% | - |
| 28.01.2022 | 11,25 | 11,35 | 10,65 | 10,85 | -3,56% | 4.400,00 |
| 27.01.2022 | 11,05 | 11,55 | 10,95 | 11,25 | 1,35% | 440,00 |
| 26.01.2022 | 10,75 | 11,25 | 10,55 | 11,10 | 3,74% | - |
| 25.01.2022 | 10,25 | 10,75 | 10,05 | 10,70 | 4,39% | - |
| 24.01.2022 | 10,30 | 10,35 | 9,93 | 10,25 | 0,00% | - |
| 21.01.2022 | 10,20 | 10,45 | 10,10 | 10,25 | 0,00% | - |
| 20.01.2022 | 10,25 | 10,45 | 10,05 | 10,25 | 0,99% | 3.000,00 |
| 19.01.2022 | 9,93 | 10,35 | 9,90 | 10,15 | 1,75% | 200,00 |
| 18.01.2022 | 10,15 | 10,35 | 9,78 | 9,98 | -2,21% | 850,00 |
| 17.01.2022 | 10,05 | 10,40 | 9,98 | 10,20 | 1,49% | 9,00 |
| 14.01.2022 | 9,53 | 10,05 | 9,48 | 10,05 | 5,51% | 1.200,00 |
| 13.01.2022 | 9,48 | 9,68 | 9,28 | 9,53 | 1,33% | 9.600,00 |
| 12.01.2022 | 9,10 | 9,40 | 9,05 | 9,40 | 3,01% | 12.650,00 |
| 11.01.2022 | 8,63 | 9,13 | 8,63 | 9,13 | 5,49% | 3.190,00 |
| 10.01.2022 | 8,83 | 9,00 | 8,58 | 8,65 | -1,42% | - |
| 07.01.2022 | 8,68 | 8,83 | 8,63 | 8,78 | 1,15% | 9.300,00 |
| 06.01.2022 | 8,63 | 8,93 | 8,60 | 8,68 | 0,29% | 1.500,00 |
| 05.01.2022 | 9,08 | 9,55 | 8,63 | 8,65 | -4,68% | 2.950,00 |
| 04.01.2022 | 9,03 | 9,23 | 8,93 | 9,08 | 0,28% | - |
| 03.01.2022 | 8,93 | 9,28 | 8,88 | 9,05 | 1,69% | 1.250,00 |
| 30.12.2021 | 8,80 | 8,90 | 8,80 | 8,90 | 1,14% | 1.450,00 |
| 29.12.2021 | 9,03 | 9,08 | 8,78 | 8,80 | -2,49% | 3.085,00 |
| 28.12.2021 | 9,03 | 9,50 | 8,98 | 9,03 | 0,56% | - |
| 27.12.2021 | 8,78 | 8,98 | 8,75 | 8,98 | 2,28% | - |
| 23.12.2021 | 8,78 | 8,88 | 8,70 | 8,78 | 0,00% | - |