15,115$
0,03%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,39 | 15,47 | 15,03 | 15,10 | -0,07% | 4.393.574,00 |
| 17.04.2024 | 15,09 | 15,26 | 14,94 | 15,11 | 0,73% | 5.478.365,00 |
| 16.04.2024 | 14,90 | 15,10 | 14,80 | 15,00 | -1,06% | 3.567.067,00 |
| 15.04.2024 | 15,03 | 15,23 | 14,95 | 15,16 | -0,07% | 5.214.780,00 |
| 12.04.2024 | 15,57 | 15,57 | 15,07 | 15,17 | -1,62% | 5.321.051,00 |
| 11.04.2024 | 15,55 | 15,64 | 15,39 | 15,42 | -1,53% | 5.410.312,00 |
| 10.04.2024 | 15,37 | 15,66 | 15,33 | 15,66 | 1,29% | 5.402.480,00 |
| 09.04.2024 | 15,54 | 15,62 | 15,18 | 15,46 | 0,98% | 7.651.720,00 |
| 08.04.2024 | 15,05 | 15,50 | 14,94 | 15,31 | 1,53% | 6.560.826,00 |
| 05.04.2024 | 14,84 | 15,22 | 14,79 | 15,08 | 0,33% | 7.082.249,00 |
| 04.04.2024 | 15,53 | 15,72 | 14,88 | 15,03 | -1,38% | 19.088.203,00 |
| 03.04.2024 | 15,19 | 15,31 | 15,06 | 15,24 | -0,26% | 4.367.121,00 |
| 02.04.2024 | 15,00 | 15,29 | 14,98 | 15,28 | 2,62% | 5.545.163,00 |
| 01.04.2024 | 14,87 | 14,89 | 14,73 | 14,89 | -0,07% | 4.194.188,00 |
| 28.03.2024 | 14,63 | 14,95 | 14,60 | 14,90 | 1,64% | 4.422.667,00 |
| 27.03.2024 | 14,53 | 14,70 | 14,45 | 14,66 | 1,03% | 3.123.982,00 |
| 26.03.2024 | 14,64 | 14,65 | 14,48 | 14,51 | -1,16% | 3.880.372,00 |
| 25.03.2024 | 14,55 | 14,78 | 14,51 | 14,68 | 1,73% | 5.067.230,00 |
| 22.03.2024 | 14,33 | 14,49 | 14,20 | 14,43 | 0,56% | 4.706.039,00 |
| 21.03.2024 | 14,80 | 14,80 | 14,32 | 14,35 | -2,71% | 6.977.830,00 |
| 20.03.2024 | 14,30 | 14,76 | 14,27 | 14,75 | 2,79% | 7.187.159,00 |
| 19.03.2024 | 14,41 | 14,69 | 14,15 | 14,35 | -0,42% | 11.394.438,00 |
| 18.03.2024 | 14,61 | 14,62 | 14,08 | 14,41 | -0,21% | 5.737.158,00 |
| 15.03.2024 | 14,48 | 14,53 | 14,36 | 14,44 | -0,41% | 5.528.026,00 |
| 14.03.2024 | 14,75 | 14,76 | 14,46 | 14,50 | -0,48% | 6.230.974,00 |
| 13.03.2024 | 14,92 | 14,94 | 14,55 | 14,57 | -1,55% | 6.669.910,00 |
| 12.03.2024 | 14,64 | 14,94 | 14,56 | 14,80 | 3,28% | 10.820.030,00 |
| 11.03.2024 | 14,27 | 15,06 | 14,21 | 14,33 | -1,04% | 13.702.354,00 |
| 08.03.2024 | 14,50 | 14,86 | 14,32 | 14,48 | -11,49% | 30.202.612,00 |
| 07.03.2024 | 16,37 | 16,48 | 16,29 | 16,36 | -0,06% | 8.057.944,00 |
| 06.03.2024 | 16,31 | 16,44 | 16,25 | 16,37 | 1,80% | 9.808.897,00 |
| 05.03.2024 | 16,18 | 16,28 | 15,95 | 16,08 | -0,50% | 8.777.149,00 |
| 04.03.2024 | 16,33 | 16,37 | 16,14 | 16,16 | -0,49% | 5.375.498,00 |
| 01.03.2024 | 16,41 | 16,48 | 16,19 | 16,24 | 0,43% | 6.961.884,00 |
| 29.02.2024 | 16,35 | 16,37 | 15,99 | 16,17 | -0,12% | 11.962.653,00 |
| 28.02.2024 | 17,20 | 17,32 | 16,01 | 16,19 | -5,98% | 19.738.077,00 |
| 27.02.2024 | 17,20 | 17,32 | 17,04 | 17,22 | 0,76% | 4.303.427,00 |
| 26.02.2024 | 17,02 | 17,14 | 16,91 | 17,09 | 1,79% | 4.289.839,00 |
| 23.02.2024 | 16,82 | 16,95 | 16,67 | 16,79 | -1,18% | 5.921.121,00 |
| 22.02.2024 | 17,12 | 17,12 | 16,88 | 16,99 | -1,22% | 5.990.359,00 |
| 21.02.2024 | 17,22 | 17,30 | 17,04 | 17,20 | 0,06% | 4.904.619,00 |
| 20.02.2024 | 17,26 | 17,31 | 17,03 | 17,19 | 0,06% | 4.828.393,00 |
| 16.02.2024 | 17,05 | 17,24 | 17,02 | 17,18 | 1,54% | 5.232.490,00 |
| 15.02.2024 | 16,51 | 16,93 | 16,46 | 16,92 | 2,86% | 4.349.986,00 |
| 14.02.2024 | 16,55 | 16,75 | 16,41 | 16,45 | 0,18% | 4.991.569,00 |
| 13.02.2024 | 16,67 | 16,70 | 16,29 | 16,42 | -2,09% | 4.899.381,00 |
| 12.02.2024 | 16,76 | 17,02 | 16,71 | 16,77 | 0,66% | 4.814.668,00 |
| 09.02.2024 | 16,88 | 16,91 | 16,65 | 16,66 | -0,54% | 6.342.553,00 |
| 08.02.2024 | 16,96 | 17,04 | 16,74 | 16,75 | -1,18% | 9.858.486,00 |
| 07.02.2024 | 16,87 | 17,01 | 16,73 | 16,95 | 1,44% | 5.125.282,00 |
| 06.02.2024 | 16,79 | 17,10 | 16,68 | 16,71 | 1,09% | 5.139.076,00 |
| 05.02.2024 | 16,49 | 16,69 | 16,32 | 16,53 | 0,30% | 6.243.362,00 |
| 02.02.2024 | 16,77 | 16,82 | 16,46 | 16,48 | -2,20% | 6.355.012,00 |
| 01.02.2024 | 16,80 | 16,98 | 16,57 | 16,85 | 2,74% | 10.386.149,00 |
| 31.01.2024 | 16,39 | 16,72 | 16,30 | 16,40 | 0,68% | 9.909.019,00 |
| 30.01.2024 | 16,28 | 16,42 | 16,21 | 16,29 | -0,67% | 7.026.294,00 |
| 29.01.2024 | 16,30 | 16,42 | 16,16 | 16,40 | 0,68% | 4.098.925,00 |
| 26.01.2024 | 15,97 | 16,33 | 15,93 | 16,29 | 1,94% | 6.043.541,00 |
| 25.01.2024 | 15,60 | 15,99 | 15,54 | 15,98 | 4,10% | 7.438.991,00 |
| 24.01.2024 | 15,61 | 15,66 | 15,30 | 15,35 | -0,52% | 5.010.206,00 |
| 23.01.2024 | 15,11 | 15,45 | 15,06 | 15,43 | 2,19% | 10.172.202,00 |
| 22.01.2024 | 15,18 | 15,23 | 15,04 | 15,10 | -0,46% | 3.505.120,00 |
| 19.01.2024 | 15,30 | 15,30 | 15,09 | 15,17 | -0,72% | 5.512.580,00 |
| 18.01.2024 | 15,33 | 15,35 | 15,18 | 15,28 | -0,46% | 2.645.359,00 |
| 17.01.2024 | 15,38 | 15,43 | 15,32 | 15,35 | -0,78% | 3.587.380,00 |
| 16.01.2024 | 15,69 | 15,74 | 15,45 | 15,47 | -1,72% | 5.116.352,00 |
| 12.01.2024 | 15,86 | 15,93 | 15,73 | 15,74 | 0,83% | 3.510.293,00 |
| 11.01.2024 | 15,55 | 15,63 | 15,42 | 15,61 | 1,69% | 3.137.957,00 |
| 10.01.2024 | 15,50 | 15,55 | 15,31 | 15,35 | -0,65% | 4.817.925,00 |
| 09.01.2024 | 15,77 | 15,78 | 15,45 | 15,45 | -1,84% | 5.011.682,00 |
| 08.01.2024 | 15,60 | 15,76 | 15,39 | 15,74 | -0,82% | 4.922.045,00 |
| 05.01.2024 | 15,89 | 16,01 | 15,74 | 15,87 | 1,02% | 3.545.815,00 |
| 04.01.2024 | 15,88 | 16,01 | 15,69 | 15,71 | -1,01% | 5.253.528,00 |
| 03.01.2024 | 15,40 | 15,92 | 15,40 | 15,87 | 3,59% | 7.099.013,00 |
| 02.01.2024 | 15,37 | 15,51 | 15,25 | 15,32 | 0,26% | 4.967.925,00 |
| 29.12.2023 | 15,34 | 15,35 | 15,19 | 15,28 | -0,33% | 1.824.500,00 |
| 28.12.2023 | 15,38 | 15,44 | 15,31 | 15,33 | -0,90% | 5.437.381,00 |
| 27.12.2023 | 15,42 | 15,50 | 15,39 | 15,47 | -0,13% | 2.857.440,00 |
| 26.12.2023 | 15,30 | 15,51 | 15,25 | 15,49 | 2,86% | 3.912.831,00 |
| 22.12.2023 | 15,04 | 15,15 | 14,98 | 15,06 | 1,14% | 5.368.457,00 |
| 21.12.2023 | 14,92 | 15,03 | 14,76 | 14,89 | 0,74% | 4.066.984,00 |
| 20.12.2023 | 14,97 | 15,06 | 14,78 | 14,78 | -0,81% | 5.526.743,00 |
| 19.12.2023 | 14,80 | 14,93 | 14,69 | 14,90 | 1,85% | 10.614.970,00 |
| 18.12.2023 | 14,51 | 14,74 | 14,50 | 14,63 | 2,52% | 7.516.518,00 |
| 15.12.2023 | 14,44 | 14,48 | 14,16 | 14,27 | -0,63% | 8.832.619,00 |
| 14.12.2023 | 14,22 | 14,57 | 14,21 | 14,36 | 2,43% | 8.443.308,00 |
| 13.12.2023 | 13,83 | 14,05 | 13,72 | 14,02 | 2,49% | 5.443.025,00 |
| 12.12.2023 | 13,76 | 13,77 | 13,58 | 13,68 | -1,44% | 5.178.402,00 |
| 11.12.2023 | 13,93 | 13,99 | 13,87 | 13,88 | -0,93% | 5.824.180,00 |
| 08.12.2023 | 13,71 | 14,01 | 13,66 | 14,01 | 2,86% | 9.577.043,00 |
| 07.12.2023 | 13,76 | 13,91 | 13,47 | 13,62 | -0,44% | 11.218.881,00 |
| 06.12.2023 | 14,10 | 14,13 | 13,68 | 13,68 | -3,05% | 9.239.863,00 |
| 05.12.2023 | 14,12 | 14,15 | 13,97 | 14,11 | 0,07% | 6.145.706,00 |
| 04.12.2023 | 14,42 | 14,45 | 14,07 | 14,10 | -2,96% | 9.682.858,00 |
| 01.12.2023 | 14,45 | 14,75 | 14,40 | 14,53 | -0,14% | 8.894.618,00 |
| 30.11.2023 | 14,49 | 14,56 | 14,28 | 14,55 | 1,46% | 12.241.004,00 |
| 29.11.2023 | 14,52 | 14,55 | 14,27 | 14,34 | -1,44% | 5.012.204,00 |
| 28.11.2023 | 14,40 | 14,64 | 14,40 | 14,55 | 1,96% | 6.632.287,00 |
| 27.11.2023 | 14,36 | 14,40 | 14,18 | 14,27 | -0,76% | 5.233.180,00 |
| 24.11.2023 | 14,33 | 14,66 | 14,25 | 14,38 | 0,56% | 4.871.986,00 |