Börse:
15,137$
1,93%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
15,080$
Ask:
15,194$
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 15,14 | 15,22 | 14,93 | 15,14 | 1,94% | - |
| 16.05.2022 | 14,56 | 14,98 | 14,55 | 14,85 | 2,34% | 29.492.973,00 |
| 13.05.2022 | 14,24 | 14,63 | 14,23 | 14,51 | 2,76% | 38.489.002,00 |
| 12.05.2022 | 14,07 | 14,35 | 13,85 | 14,12 | 0,28% | 35.733.033,00 |
| 11.05.2022 | 13,79 | 14,44 | 13,78 | 14,08 | 4,61% | 39.065.370,00 |
| 10.05.2022 | 13,47 | 13,62 | 13,24 | 13,46 | 1,66% | 37.395.625,00 |
| 09.05.2022 | 13,76 | 13,77 | 13,20 | 13,24 | -5,97% | 42.898.725,00 |
| 06.05.2022 | 13,80 | 14,22 | 13,41 | 14,08 | 3,15% | 37.991.294,00 |
| 05.05.2022 | 14,00 | 14,02 | 13,25 | 13,65 | -2,57% | 41.869.523,00 |
| 04.05.2022 | 13,38 | 14,09 | 13,16 | 14,01 | 5,26% | 34.501.736,00 |
| 03.05.2022 | 13,09 | 13,39 | 13,04 | 13,31 | 2,31% | 37.905.199,00 |
| 02.05.2022 | 13,20 | 13,26 | 12,73 | 13,01 | -4,13% | 41.391.505,00 |
| 29.04.2022 | 13,96 | 14,30 | 13,56 | 13,57 | 0,44% | 33.158.116,00 |
| 28.04.2022 | 13,42 | 13,59 | 13,22 | 13,51 | 1,50% | 16.607.429,00 |
| 27.04.2022 | 13,30 | 13,47 | 13,15 | 13,31 | 0,38% | 23.975.844,00 |
| 26.04.2022 | 13,47 | 13,62 | 13,19 | 13,26 | -2,71% | 30.238.764,00 |
| 25.04.2022 | 13,43 | 13,75 | 13,15 | 13,63 | -1,80% | 29.705.478,00 |
| 22.04.2022 | 14,54 | 14,56 | 13,84 | 13,88 | -4,80% | 28.323.842,00 |
| 21.04.2022 | 15,20 | 15,24 | 14,42 | 14,58 | -3,83% | 25.521.967,00 |
| 20.04.2022 | 14,95 | 15,20 | 14,78 | 15,16 | 1,74% | 18.373.939,00 |
| 19.04.2022 | 14,74 | 15,06 | 14,59 | 14,90 | 1,64% | 19.633.489,00 |
| 18.04.2022 | 14,71 | 14,81 | 14,56 | 14,66 | -0,34% | 27.350.010,00 |
| 14.04.2022 | 14,68 | 14,93 | 14,53 | 14,71 | -7,83% | 42.065.348,00 |
| 13.04.2022 | 15,84 | 16,09 | 15,71 | 15,96 | 1,92% | 32.412.979,00 |
| 12.04.2022 | 15,95 | 15,99 | 15,63 | 15,66 | 0,71% | 29.529.593,00 |
| 11.04.2022 | 15,69 | 15,69 | 15,42 | 15,55 | -0,89% | 20.950.809,00 |
| 08.04.2022 | 15,39 | 15,74 | 15,28 | 15,69 | 1,69% | 26.444.308,00 |
| 07.04.2022 | 14,92 | 15,50 | 14,92 | 15,43 | 4,40% | 29.397.046,00 |
| 06.04.2022 | 14,96 | 15,07 | 14,63 | 14,78 | -0,87% | 26.711.406,00 |
| 05.04.2022 | 15,08 | 15,33 | 14,88 | 14,91 | -1,58% | 28.140.819,00 |
| 04.04.2022 | 15,10 | 15,19 | 14,87 | 15,15 | 0,33% | 26.073.124,00 |
| 01.04.2022 | 14,99 | 15,22 | 14,89 | 15,10 | 2,03% | 27.697.092,00 |
| 31.03.2022 | 14,51 | 14,99 | 14,51 | 14,80 | 0,89% | 30.413.739,00 |
| 30.03.2022 | 14,60 | 14,75 | 14,50 | 14,67 | 1,24% | 29.211.361,00 |
| 29.03.2022 | 14,52 | 14,65 | 14,18 | 14,49 | 2,19% | 40.652.113,00 |
| 28.03.2022 | 14,24 | 14,34 | 14,04 | 14,18 | -3,47% | 35.117.604,00 |
| 25.03.2022 | 14,48 | 14,84 | 14,43 | 14,69 | 1,59% | 20.023.352,00 |
| 24.03.2022 | 14,17 | 14,56 | 14,05 | 14,46 | 1,90% | 22.399.235,00 |
| 23.03.2022 | 13,98 | 14,45 | 13,94 | 14,19 | 3,20% | 29.392.775,00 |
| 22.03.2022 | 14,01 | 14,01 | 13,58 | 13,75 | -0,36% | 22.982.295,00 |
| 21.03.2022 | 13,56 | 13,96 | 13,52 | 13,80 | 4,07% | 28.004.831,00 |
| 18.03.2022 | 13,06 | 13,35 | 12,93 | 13,26 | 1,84% | 31.191.072,00 |
| 17.03.2022 | 13,15 | 13,30 | 12,66 | 13,02 | -1,81% | 44.397.120,00 |
| 16.03.2022 | 13,19 | 13,27 | 12,94 | 13,26 | 1,45% | 26.765.598,00 |
| 15.03.2022 | 13,09 | 13,24 | 12,75 | 13,07 | -3,04% | 27.488.972,00 |
| 14.03.2022 | 13,72 | 13,83 | 13,29 | 13,48 | -2,03% | 25.360.261,00 |
| 11.03.2022 | 14,19 | 14,24 | 13,67 | 13,76 | -2,89% | 42.727.402,00 |
| 10.03.2022 | 13,82 | 14,25 | 13,74 | 14,17 | 2,24% | 35.434.301,00 |
| 09.03.2022 | 13,80 | 13,98 | 13,61 | 13,86 | 1,09% | 28.818.255,00 |
| 08.03.2022 | 13,81 | 13,85 | 13,25 | 13,71 | 2,62% | 48.377.119,00 |
| 07.03.2022 | 14,50 | 14,52 | 13,26 | 13,36 | -7,93% | 67.666.122,00 |
| 04.03.2022 | 14,69 | 14,69 | 14,27 | 14,51 | -1,96% | 35.713.406,00 |
| 03.03.2022 | 14,65 | 15,08 | 14,62 | 14,80 | 0,82% | 28.176.715,00 |
| 02.03.2022 | 14,95 | 15,12 | 14,46 | 14,68 | 0,00% | 42.679.472,00 |
| 01.03.2022 | 14,27 | 15,10 | 14,26 | 14,68 | 2,73% | 51.834.933,00 |
| 28.02.2022 | 14,14 | 14,34 | 13,94 | 14,29 | 0,70% | 31.919.670,00 |
| 25.02.2022 | 13,86 | 14,20 | 13,72 | 14,19 | 1,72% | 37.419.448,00 |
| 24.02.2022 | 14,63 | 14,67 | 13,57 | 13,95 | -4,19% | 54.054.503,00 |
| 23.02.2022 | 14,62 | 14,69 | 14,41 | 14,56 | 1,68% | 40.071.542,00 |
| 22.02.2022 | 14,71 | 14,72 | 14,14 | 14,32 | 2,21% | 39.064.337,00 |
| 18.02.2022 | 13,96 | 14,05 | 13,80 | 14,01 | 0,29% | 24.577.161,00 |
| 17.02.2022 | 14,07 | 14,14 | 13,87 | 13,97 | -1,69% | 21.535.681,00 |
| 16.02.2022 | 14,04 | 14,44 | 14,03 | 14,21 | 3,20% | 30.170.022,00 |
| 15.02.2022 | 13,72 | 13,78 | 13,47 | 13,77 | -1,50% | 27.569.600,00 |
| 14.02.2022 | 14,18 | 14,21 | 13,79 | 13,98 | -1,48% | 35.718.080,00 |
| 11.02.2022 | 13,75 | 14,31 | 13,67 | 14,19 | 4,42% | 44.724.916,00 |
| 10.02.2022 | 13,49 | 13,92 | 13,49 | 13,59 | 1,27% | 30.712.196,00 |
| 09.02.2022 | 13,43 | 13,67 | 13,33 | 13,42 | 0,90% | 27.741.798,00 |
| 08.02.2022 | 13,29 | 13,33 | 13,08 | 13,30 | -1,92% | 45.301.998,00 |
| 07.02.2022 | 13,47 | 13,65 | 13,34 | 13,56 | 0,00% | 24.239.584,00 |
| 04.02.2022 | 13,52 | 13,76 | 13,38 | 13,56 | 1,65% | 32.862.630,00 |
| 03.02.2022 | 13,25 | 13,42 | 13,11 | 13,34 | -1,40% | 33.698.435,00 |
| 02.02.2022 | 13,68 | 13,68 | 13,34 | 13,53 | -2,31% | 24.897.612,00 |
| 01.02.2022 | 13,24 | 13,88 | 13,24 | 13,85 | 3,75% | 31.445.324,00 |
| 31.01.2022 | 13,28 | 13,46 | 13,09 | 13,35 | -0,22% | 34.129.527,00 |
| 28.01.2022 | 13,78 | 14,06 | 13,18 | 13,38 | -2,90% | 52.073.780,00 |
| 27.01.2022 | 13,95 | 13,99 | 13,50 | 13,78 | 1,25% | 46.726.165,00 |
| 26.01.2022 | 13,43 | 13,85 | 13,38 | 13,61 | 3,42% | 62.929.315,00 |
| 25.01.2022 | 12,57 | 13,27 | 12,45 | 13,16 | 4,11% | 49.105.648,00 |
| 24.01.2022 | 12,52 | 12,65 | 12,10 | 12,64 | -0,24% | 45.884.735,00 |
| 21.01.2022 | 12,68 | 12,89 | 12,63 | 12,67 | 0,16% | 30.354.179,00 |
| 20.01.2022 | 12,78 | 12,93 | 12,62 | 12,65 | 0,32% | 37.785.693,00 |
| 19.01.2022 | 12,66 | 12,88 | 12,57 | 12,61 | 1,20% | 33.856.681,00 |
| 18.01.2022 | 12,57 | 12,65 | 12,14 | 12,46 | -1,19% | 41.096.265,00 |
| 14.01.2022 | 12,28 | 12,62 | 12,20 | 12,61 | 2,52% | 39.166.427,00 |
| 13.01.2022 | 12,15 | 12,54 | 12,14 | 12,30 | 2,33% | 53.323.491,00 |
| 12.01.2022 | 11,72 | 12,07 | 11,70 | 12,02 | 3,80% | 49.174.829,00 |
| 11.01.2022 | 10,92 | 11,59 | 10,89 | 11,58 | 6,93% | 42.595.412,00 |
| 10.01.2022 | 10,93 | 10,98 | 10,72 | 10,83 | -1,63% | 30.335.183,00 |
| 07.01.2022 | 10,84 | 11,05 | 10,82 | 11,01 | 1,66% | 22.490.765,00 |
| 06.01.2022 | 10,98 | 11,08 | 10,77 | 10,83 | 0,93% | 25.474.494,00 |
| 05.01.2022 | 11,22 | 11,29 | 10,72 | 10,73 | -4,88% | 34.076.882,00 |
| 04.01.2022 | 11,07 | 11,39 | 11,06 | 11,28 | 1,17% | 24.812.453,00 |
| 03.01.2022 | 11,02 | 11,22 | 10,97 | 11,15 | 1,55% | 20.668.153,00 |
| 31.12.2021 | 11,06 | 11,08 | 10,96 | 10,98 | -0,09% | 10.765.318,00 |
| 30.12.2021 | 11,03 | 11,18 | 10,99 | 10,99 | 0,83% | 19.316.235,00 |
| 29.12.2021 | 10,98 | 11,09 | 10,83 | 10,90 | -1,80% | 20.433.169,00 |
| 28.12.2021 | 11,06 | 11,16 | 11,02 | 11,10 | 0,18% | 15.799.230,00 |
| 27.12.2021 | 10,80 | 11,11 | 10,70 | 11,08 | 2,69% | 21.629.020,00 |
| 23.12.2021 | 10,72 | 10,85 | 10,60 | 10,79 | 0,84% | 20.405.061,00 |