13,950€
1,45%
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 | 13,70 | 14,13 | 13,70 | 14,10 | 3,30% | 300,00 |
27.03.2024 | 13,65 | 13,83 | 13,33 | 13,65 | 0,00% | 1.064,00 |
26.03.2024 | 13,85 | 13,88 | 13,58 | 13,65 | -0,36% | 75,00 |
25.03.2024 | 13,58 | 13,90 | 13,58 | 13,70 | 0,74% | - |
22.03.2024 | 13,50 | 13,68 | 13,40 | 13,60 | 1,12% | 110,00 |
21.03.2024 | 13,70 | 13,88 | 13,43 | 13,45 | -1,65% | - |
20.03.2024 | 13,35 | 13,75 | 13,30 | 13,68 | 2,05% | - |
19.03.2024 | 13,43 | 13,73 | 13,25 | 13,40 | -0,19% | 3.015,00 |
18.03.2024 | 13,38 | 13,60 | 13,08 | 13,43 | 0,00% | 10.150,00 |
15.03.2024 | 13,53 | 13,58 | 13,35 | 13,43 | -0,56% | 1.500,00 |
14.03.2024 | 13,63 | 13,83 | 13,43 | 13,50 | -0,18% | - |
13.03.2024 | 13,85 | 13,93 | 13,50 | 13,53 | -1,81% | - |
12.03.2024 | 13,40 | 13,85 | 13,33 | 13,78 | 2,80% | 28,00 |
11.03.2024 | 13,38 | 14,00 | 13,25 | 13,40 | -0,74% | 5.100,00 |
08.03.2024 | 13,83 | 14,03 | 13,00 | 13,50 | -11,48% | 14.399,00 |
07.03.2024 | 15,33 | 15,48 | 15,25 | 15,25 | 0,00% | - |
06.03.2024 | 15,13 | 15,40 | 15,10 | 15,25 | 1,33% | 1.300,00 |
05.03.2024 | 15,23 | 15,35 | 15,00 | 15,05 | -1,31% | - |
04.03.2024 | 15,35 | 15,63 | 15,18 | 15,25 | -0,97% | 2.150,00 |
01.03.2024 | 15,33 | 15,60 | 15,30 | 15,40 | 0,65% | 1.660,00 |
29.02.2024 | 15,45 | 15,75 | 15,13 | 15,30 | -0,65% | 576,00 |
28.02.2024 | 16,38 | 16,50 | 15,30 | 15,40 | -5,67% | 2.745,00 |
27.02.2024 | 16,28 | 16,50 | 16,23 | 16,33 | 0,46% | 340,00 |
26.02.2024 | 16,00 | 16,40 | 16,00 | 16,25 | 1,88% | 6.810,00 |
23.02.2024 | 16,15 | 16,28 | 15,90 | 15,95 | -1,85% | 2.220,00 |
22.02.2024 | 16,33 | 16,48 | 16,05 | 16,25 | -0,31% | - |
21.02.2024 | 16,38 | 16,50 | 16,25 | 16,30 | -0,31% | 100,00 |
20.02.2024 | 16,53 | 16,58 | 16,20 | 16,35 | -1,65% | 4.200,00 |
19.02.2024 | 16,45 | 16,65 | 16,43 | 16,63 | 1,06% | 16.200,00 |
16.02.2024 | 16,13 | 16,53 | 16,08 | 16,45 | 1,86% | 600,00 |
15.02.2024 | 15,80 | 16,20 | 15,70 | 16,15 | 2,54% | - |
14.02.2024 | 15,85 | 16,15 | 15,75 | 15,75 | -0,63% | 60,00 |
13.02.2024 | 16,05 | 16,18 | 15,75 | 15,85 | -1,25% | 30,00 |
12.02.2024 | 16,00 | 16,30 | 15,93 | 16,05 | 0,63% | 560,00 |
09.02.2024 | 16,05 | 16,20 | 15,90 | 15,95 | -0,31% | - |
08.02.2024 | 16,10 | 16,28 | 15,95 | 16,00 | -0,93% | - |
07.02.2024 | 16,00 | 16,23 | 15,95 | 16,15 | 0,94% | - |
06.02.2024 | 15,78 | 16,25 | 15,75 | 16,00 | 1,59% | 115,00 |
05.02.2024 | 15,80 | 15,95 | 15,58 | 15,75 | 0,00% | 100,00 |
02.02.2024 | 16,10 | 16,23 | 15,75 | 15,75 | -2,17% | 452,00 |
01.02.2024 | 15,80 | 16,40 | 15,78 | 16,10 | 1,90% | 823,00 |
31.01.2024 | 15,75 | 16,00 | 15,63 | 15,80 | 0,64% | 854,00 |
30.01.2024 | 15,83 | 15,88 | 15,65 | 15,70 | -0,95% | 486,00 |
29.01.2024 | 15,75 | 15,95 | 15,60 | 15,85 | 0,96% | - |
26.01.2024 | 15,25 | 15,85 | 14,95 | 15,70 | 1,95% | 1.296,00 |
25.01.2024 | 14,63 | 15,40 | 14,60 | 15,40 | 5,48% | 2.003,00 |
24.01.2024 | 14,70 | 14,93 | 14,55 | 14,60 | -0,68% | - |
23.01.2024 | 14,33 | 14,80 | 14,33 | 14,70 | 2,08% | - |
22.01.2024 | 14,48 | 14,53 | 14,30 | 14,40 | -0,35% | 300,00 |
19.01.2024 | 14,50 | 14,63 | 14,38 | 14,45 | -0,69% | - |
18.01.2024 | 14,55 | 14,85 | 14,43 | 14,55 | -0,34% | - |
17.01.2024 | 14,75 | 14,83 | 14,58 | 14,60 | -1,35% | 1.634,00 |
16.01.2024 | 14,93 | 15,08 | 14,75 | 14,80 | -0,67% | - |
15.01.2024 | 14,90 | 14,93 | 14,88 | 14,90 | -0,33% | - |
12.01.2024 | 14,88 | 15,13 | 14,85 | 14,95 | 1,01% | 6.000,00 |
11.01.2024 | 14,55 | 14,85 | 14,53 | 14,80 | 1,72% | - |
10.01.2024 | 14,68 | 14,78 | 14,43 | 14,55 | -0,51% | - |
09.01.2024 | 14,75 | 15,08 | 14,63 | 14,63 | -1,52% | - |
08.01.2024 | 15,00 | 15,20 | 14,55 | 14,85 | -1,82% | - |
05.01.2024 | 14,98 | 15,20 | 14,95 | 15,13 | 1,17% | - |
04.01.2024 | 15,15 | 15,30 | 14,95 | 14,95 | -1,48% | 630,00 |
03.01.2024 | 14,63 | 15,23 | 14,58 | 15,18 | 3,94% | - |
02.01.2024 | 14,53 | 14,80 | 14,50 | 14,60 | -0,17% | 292,00 |
29.12.2023 | 14,50 | 14,63 | 14,50 | 14,63 | 0,86% | 4.000,00 |
28.12.2023 | 14,65 | 14,65 | 14,43 | 14,50 | -0,51% | 1.200,00 |
27.12.2023 | 14,53 | 14,75 | 14,48 | 14,58 | 1,57% | 2.500,00 |
22.12.2023 | 14,10 | 14,45 | 14,10 | 14,35 | 1,41% | - |
21.12.2023 | 14,23 | 14,33 | 14,10 | 14,15 | 0,00% | 400,00 |
20.12.2023 | 14,18 | 14,38 | 14,13 | 14,15 | -0,70% | - |
19.12.2023 | 14,10 | 14,25 | 14,03 | 14,25 | 1,42% | 100,00 |
18.12.2023 | 13,80 | 14,18 | 13,75 | 14,05 | 2,37% | - |
15.12.2023 | 13,80 | 14,13 | 13,65 | 13,73 | -0,54% | 490,00 |
14.12.2023 | 13,58 | 13,90 | 13,53 | 13,80 | 1,85% | 1.800,00 |
13.12.2023 | 13,45 | 13,63 | 13,35 | 13,55 | 0,93% | - |
12.12.2023 | 13,73 | 13,78 | 13,33 | 13,43 | -2,01% | 1.852,00 |
11.12.2023 | 13,85 | 13,90 | 13,68 | 13,70 | -0,90% | - |
08.12.2023 | 13,38 | 13,85 | 13,35 | 13,83 | 2,03% | 200,00 |
07.12.2023 | 13,40 | 13,63 | 13,25 | 13,55 | 1,12% | 1.975,00 |
06.12.2023 | 13,58 | 13,68 | 13,35 | 13,40 | -0,74% | 500,00 |
05.12.2023 | 13,55 | 13,73 | 13,43 | 13,50 | -1,10% | 11.382,00 |
04.12.2023 | 14,03 | 14,03 | 13,55 | 13,65 | -2,50% | 1.120,00 |
01.12.2023 | 13,95 | 14,20 | 13,90 | 14,00 | -0,18% | 25,00 |
30.11.2023 | 13,93 | 14,15 | 13,78 | 14,03 | 1,08% | - |
29.11.2023 | 14,15 | 14,28 | 13,83 | 13,88 | -1,60% | 17.350,00 |
28.11.2023 | 13,90 | 14,20 | 13,88 | 14,10 | 1,44% | - |
27.11.2023 | 14,03 | 14,18 | 13,83 | 13,90 | -1,07% | 75,00 |
24.11.2023 | 14,05 | 14,38 | 13,98 | 14,05 | 0,18% | 750,00 |
23.11.2023 | 14,08 | 14,13 | 13,90 | 14,03 | -0,18% | 1.650,00 |
22.11.2023 | 14,23 | 14,30 | 13,75 | 14,05 | -2,77% | 1.700,00 |
21.11.2023 | 14,70 | 14,78 | 14,40 | 14,45 | -1,70% | 50,00 |
20.11.2023 | 14,75 | 15,00 | 14,53 | 14,70 | 0,00% | 1.850,00 |
17.11.2023 | 14,40 | 14,95 | 14,38 | 14,70 | 2,44% | - |
16.11.2023 | 14,58 | 14,78 | 14,25 | 14,35 | -1,37% | - |
15.11.2023 | 14,60 | 14,70 | 14,48 | 14,55 | 0,00% | - |
14.11.2023 | 14,45 | 14,73 | 14,38 | 14,55 | 0,00% | - |
13.11.2023 | 14,30 | 14,60 | 14,20 | 14,55 | 2,11% | 475,00 |
10.11.2023 | 14,38 | 14,43 | 14,20 | 14,25 | 0,00% | 1.000,00 |
09.11.2023 | 14,00 | 14,43 | 13,93 | 14,25 | 2,15% | - |
08.11.2023 | 14,43 | 14,53 | 13,88 | 13,95 | -3,46% | - |
07.11.2023 | 14,65 | 14,78 | 14,35 | 14,45 | -1,37% | 2.400,00 |