13,600€
1,49%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 13,50 | 13,88 | 13,40 | 13,80 | 2,60% | - |
27.03.2024 | 13,40 | 13,58 | 13,18 | 13,45 | 0,37% | 600,00 |
26.03.2024 | 13,50 | 13,63 | 13,38 | 13,40 | 0,00% | 50,00 |
25.03.2024 | 13,43 | 13,63 | 13,28 | 13,40 | 0,37% | - |
22.03.2024 | 13,20 | 13,43 | 13,13 | 13,35 | 1,14% | - |
21.03.2024 | 13,55 | 13,63 | 13,18 | 13,20 | -2,22% | 3.150,00 |
20.03.2024 | 13,23 | 13,53 | 13,13 | 13,50 | 2,08% | 1.440,00 |
19.03.2024 | 13,25 | 13,53 | 13,03 | 13,23 | -0,19% | - |
18.03.2024 | 13,28 | 13,48 | 12,93 | 13,25 | 0,00% | - |
15.03.2024 | 13,35 | 13,48 | 13,18 | 13,25 | -0,75% | 3.734,00 |
14.03.2024 | 13,33 | 13,58 | 13,25 | 13,35 | 0,19% | 610,00 |
13.03.2024 | 13,55 | 13,68 | 13,28 | 13,33 | -1,84% | 45,00 |
12.03.2024 | 13,20 | 13,68 | 13,03 | 13,58 | 3,04% | - |
11.03.2024 | 13,28 | 13,83 | 12,88 | 13,18 | -0,75% | 2.000,00 |
08.03.2024 | 13,80 | 14,08 | 12,85 | 13,28 | -11,35% | 9.020,00 |
07.03.2024 | 15,03 | 15,18 | 14,93 | 14,98 | -0,33% | 3.197,00 |
06.03.2024 | 14,83 | 15,13 | 14,78 | 15,03 | 1,35% | 16.488,00 |
05.03.2024 | 14,88 | 15,13 | 14,68 | 14,83 | -0,50% | 17.939,00 |
04.03.2024 | 14,98 | 15,23 | 14,85 | 14,90 | -0,67% | 2.216,00 |
01.03.2024 | 14,98 | 15,23 | 14,95 | 15,00 | 0,33% | 3.550,00 |
29.02.2024 | 14,98 | 15,25 | 14,78 | 14,95 | -0,17% | 3.360,00 |
28.02.2024 | 15,88 | 16,03 | 14,78 | 14,98 | -5,67% | 3.705,00 |
27.02.2024 | 15,73 | 15,98 | 15,63 | 15,88 | 0,63% | 1.040,00 |
26.02.2024 | 15,48 | 15,78 | 15,45 | 15,78 | 1,45% | - |
23.02.2024 | 15,73 | 15,83 | 15,38 | 15,55 | -0,80% | 2.150,00 |
22.02.2024 | 15,88 | 16,03 | 15,58 | 15,68 | -1,57% | 160,00 |
21.02.2024 | 15,93 | 16,05 | 15,78 | 15,93 | 0,00% | 1.850,00 |
20.02.2024 | 15,83 | 16,03 | 15,73 | 15,93 | 0,31% | 2.970,00 |
19.02.2024 | 15,88 | 16,03 | 15,85 | 15,88 | -0,31% | 344,00 |
16.02.2024 | 15,73 | 16,03 | 15,63 | 15,93 | 1,27% | 810,00 |
15.02.2024 | 15,43 | 15,73 | 15,28 | 15,73 | 2,61% | 1.570,00 |
14.02.2024 | 15,38 | 15,63 | 15,28 | 15,33 | 0,00% | 3.500,00 |
13.02.2024 | 15,58 | 15,73 | 15,23 | 15,33 | -1,45% | 4.500,00 |
12.02.2024 | 15,50 | 15,83 | 15,45 | 15,55 | 0,81% | 4.247,00 |
09.02.2024 | 15,58 | 15,78 | 15,43 | 15,43 | -0,64% | 2.000,00 |
08.02.2024 | 15,78 | 15,88 | 15,53 | 15,53 | -1,27% | 3.300,00 |
07.02.2024 | 15,43 | 15,78 | 15,43 | 15,73 | 1,29% | 30,00 |
06.02.2024 | 15,38 | 15,93 | 15,35 | 15,53 | 0,98% | - |
05.02.2024 | 15,28 | 15,53 | 15,18 | 15,38 | 0,65% | 6.416,00 |
02.02.2024 | 15,53 | 15,63 | 15,23 | 15,28 | -1,61% | - |
01.02.2024 | 15,18 | 15,68 | 15,13 | 15,53 | 2,31% | 120,00 |
31.01.2024 | 15,08 | 15,38 | 14,93 | 15,18 | 1,00% | 40,00 |
30.01.2024 | 15,13 | 15,25 | 14,93 | 15,03 | -0,99% | 945,00 |
29.01.2024 | 15,03 | 15,23 | 14,93 | 15,18 | 1,34% | 1.172,00 |
26.01.2024 | 14,65 | 15,03 | 14,50 | 14,98 | 1,70% | 1.563,00 |
25.01.2024 | 14,18 | 14,78 | 14,10 | 14,73 | 4,25% | 600,00 |
24.01.2024 | 14,23 | 14,38 | 14,03 | 14,13 | -0,70% | - |
23.01.2024 | 13,83 | 14,28 | 13,83 | 14,23 | 2,52% | - |
22.01.2024 | 13,98 | 14,03 | 13,83 | 13,88 | -0,36% | 310,00 |
19.01.2024 | 14,03 | 14,20 | 13,83 | 13,93 | -1,07% | - |
18.01.2024 | 14,08 | 14,23 | 13,98 | 14,08 | -0,35% | - |
17.01.2024 | 14,18 | 14,23 | 14,05 | 14,13 | -1,05% | 1.305,00 |
16.01.2024 | 14,38 | 14,58 | 14,23 | 14,28 | -0,17% | 7.750,00 |
15.01.2024 | 14,35 | 14,38 | 14,18 | 14,30 | -0,52% | 10.000,00 |
12.01.2024 | 14,28 | 14,58 | 14,05 | 14,38 | 1,05% | - |
11.01.2024 | 14,08 | 14,28 | 13,95 | 14,23 | 1,61% | 3.500,00 |
10.01.2024 | 14,23 | 14,33 | 13,98 | 14,00 | -0,88% | 300,00 |
09.01.2024 | 14,33 | 14,53 | 14,13 | 14,13 | -1,74% | 3.495,00 |
08.01.2024 | 14,30 | 14,53 | 14,03 | 14,38 | -0,69% | 12.119,00 |
05.01.2024 | 14,38 | 14,60 | 14,38 | 14,48 | 0,70% | 2.775,00 |
04.01.2024 | 14,53 | 14,68 | 14,33 | 14,38 | -1,03% | 1.750,00 |
03.01.2024 | 13,98 | 14,58 | 13,93 | 14,53 | 3,75% | 2.455,00 |
02.01.2024 | 13,98 | 14,18 | 13,83 | 14,00 | 0,90% | 10.500,00 |
29.12.2023 | 13,88 | 13,98 | 13,83 | 13,88 | 0,00% | - |
28.12.2023 | 13,90 | 13,93 | 13,78 | 13,88 | -0,36% | - |
27.12.2023 | 14,03 | 14,08 | 13,85 | 13,93 | 1,83% | - |
22.12.2023 | 13,48 | 13,78 | 13,33 | 13,68 | 0,74% | 1.530,00 |
21.12.2023 | 13,53 | 13,68 | 13,38 | 13,58 | 0,37% | - |
20.12.2023 | 13,53 | 13,73 | 13,40 | 13,53 | -0,37% | - |
19.12.2023 | 13,35 | 13,63 | 13,35 | 13,58 | 1,31% | 750,00 |
18.12.2023 | 13,13 | 13,48 | 13,03 | 13,40 | 2,49% | 3.354,00 |
15.12.2023 | 13,05 | 13,33 | 12,98 | 13,08 | 0,00% | - |
14.12.2023 | 12,83 | 13,28 | 12,78 | 13,08 | 1,36% | 4.650,00 |
13.12.2023 | 12,68 | 12,93 | 12,40 | 12,90 | 1,78% | 3.250,00 |
12.12.2023 | 12,93 | 12,98 | 12,58 | 12,68 | -1,93% | - |
11.12.2023 | 13,03 | 13,15 | 12,88 | 12,93 | -0,77% | 21.814,00 |
08.12.2023 | 12,68 | 13,03 | 12,65 | 13,03 | 3,37% | - |
07.12.2023 | 12,73 | 12,93 | 12,48 | 12,60 | -0,98% | 1.900,00 |
06.12.2023 | 12,98 | 13,13 | 12,68 | 12,73 | -1,74% | 150,00 |
05.12.2023 | 12,98 | 13,13 | 12,93 | 12,95 | -0,38% | 860,00 |
04.12.2023 | 13,38 | 13,38 | 13,00 | 13,00 | -2,80% | 18.700,00 |
01.12.2023 | 13,38 | 13,58 | 13,23 | 13,38 | 0,00% | 7.000,00 |
30.11.2023 | 13,13 | 13,38 | 13,08 | 13,38 | 2,29% | 750,00 |
29.11.2023 | 13,33 | 13,35 | 13,03 | 13,08 | -1,51% | 392,00 |
28.11.2023 | 13,03 | 13,33 | 12,95 | 13,28 | 2,12% | - |
27.11.2023 | 13,13 | 13,28 | 12,95 | 13,00 | -1,52% | 5.300,00 |
24.11.2023 | 13,20 | 13,43 | 12,95 | 13,20 | -0,19% | 6.660,00 |
23.11.2023 | 13,13 | 13,28 | 13,03 | 13,23 | 0,76% | 1.600,00 |
22.11.2023 | 13,33 | 13,38 | 12,88 | 13,13 | -2,78% | 4.208,00 |
21.11.2023 | 13,83 | 13,90 | 13,43 | 13,50 | -2,35% | 5.485,00 |
20.11.2023 | 13,73 | 14,03 | 13,63 | 13,83 | 1,10% | 13.094,00 |
17.11.2023 | 13,53 | 13,88 | 13,50 | 13,68 | 1,48% | - |
16.11.2023 | 13,63 | 13,88 | 13,38 | 13,48 | -1,10% | 120,00 |
15.11.2023 | 13,68 | 13,83 | 13,50 | 13,63 | 0,00% | 1.540,00 |
14.11.2023 | 13,58 | 13,73 | 13,48 | 13,63 | 0,37% | 80,00 |
13.11.2023 | 13,30 | 13,63 | 13,23 | 13,58 | 2,26% | 1.450,00 |
10.11.2023 | 13,43 | 13,48 | 13,15 | 13,28 | 0,00% | 275,00 |
09.11.2023 | 13,03 | 13,43 | 12,85 | 13,28 | 2,31% | 520,00 |
08.11.2023 | 13,33 | 13,53 | 12,88 | 12,98 | -2,99% | 251,00 |
07.11.2023 | 13,55 | 13,68 | 13,33 | 13,38 | -1,47% | - |