Petroleo Brasileiro S.A. (ADRs)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
15,210$ 1,88%
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 14,94 15,25 14,87 15,21 1,88% 27.590.321,00
27.03.2024 14,73 14,96 14,65 14,93 1,29% 13.821.854,00
26.03.2024 14,90 14,94 14,73 14,74 -1,34% 13.244.001,00
25.03.2024 14,86 15,05 14,85 14,94 1,70% 14.804.029,00
22.03.2024 14,61 14,78 14,49 14,69 0,41% 13.792.109,00
21.03.2024 15,02 15,03 14,59 14,63 -2,01% 23.242.154,00
20.03.2024 14,50 15,00 14,41 14,93 2,75% 22.081.614,00
19.03.2024 14,59 14,91 14,39 14,53 -0,41% 24.380.749,00
18.03.2024 14,75 14,75 14,21 14,59 0,34% 23.711.965,00
15.03.2024 14,70 14,74 14,52 14,54 -1,22% 20.604.283,00
14.03.2024 15,00 15,02 14,62 14,72 -0,61% 26.260.465,00
13.03.2024 15,09 15,15 14,79 14,81 -1,53% 24.114.061,00
12.03.2024 14,85 15,14 14,70 15,04 3,30% 29.060.563,00
11.03.2024 14,60 15,27 14,49 14,56 -1,49% 40.468.287,00
08.03.2024 14,59 15,24 14,32 14,78 -11,50% 103.160.615,00
07.03.2024 16,69 16,89 16,63 16,70 0,06% 16.250.377,00
06.03.2024 16,60 16,76 16,59 16,69 1,95% 13.820.932,00
05.03.2024 16,51 16,62 16,29 16,37 -0,97% 17.207.967,00
04.03.2024 16,74 16,81 16,50 16,53 -0,90% 15.315.934,00
01.03.2024 16,79 16,90 16,65 16,68 0,97% 18.367.639,00
29.02.2024 16,83 16,85 16,34 16,52 -1,20% 26.117.610,00
28.02.2024 17,72 17,83 16,56 16,72 -5,54% 40.060.707,00
27.02.2024 17,76 17,91 17,58 17,70 0,28% 16.364.791,00
26.02.2024 17,57 17,75 17,43 17,65 1,67% 14.806.398,00
23.02.2024 17,39 17,52 17,20 17,36 -1,25% 18.771.353,00
22.02.2024 17,65 17,65 17,35 17,58 -0,34% 19.204.122,00
21.02.2024 17,70 17,83 17,56 17,64 0,00% 15.493.308,00
20.02.2024 17,84 17,91 17,54 17,64 -0,34% 21.837.228,00
16.02.2024 17,54 17,80 17,51 17,70 1,72% 17.091.327,00
15.02.2024 16,93 17,46 16,91 17,40 2,84% 13.465.513,00
14.02.2024 17,03 17,29 16,89 16,92 -0,24% 15.273.780,00
13.02.2024 17,19 17,22 16,85 16,96 -1,80% 13.018.433,00
12.02.2024 17,21 17,57 17,21 17,27 0,47% 9.138.041,00
09.02.2024 17,34 17,40 17,13 17,19 -0,29% 14.156.211,00
08.02.2024 17,38 17,49 17,20 17,24 -0,86% 9.189.008,00
07.02.2024 17,39 17,43 17,19 17,39 0,93% 10.843.300,00
06.02.2024 17,24 17,47 17,11 17,23 1,83% 15.828.261,00
05.02.2024 17,01 17,13 16,74 16,92 -0,53% 22.163.407,00
02.02.2024 17,34 17,42 16,99 17,01 -2,74% 16.527.090,00
01.02.2024 17,44 17,76 17,18 17,49 2,46% 23.712.237,00
31.01.2024 17,11 17,39 16,97 17,07 0,18% 21.446.623,00
30.01.2024 17,09 17,21 16,96 17,04 -0,70% 10.961.873,00
29.01.2024 17,00 17,22 16,86 17,16 0,65% 12.569.487,00
26.01.2024 16,72 17,21 16,65 17,05 2,28% 17.252.781,00
25.01.2024 16,17 16,73 16,09 16,67 4,91% 19.863.072,00
24.01.2024 16,18 16,25 15,83 15,89 -0,31% 16.725.151,00
23.01.2024 15,69 16,04 15,58 15,94 1,79% 14.220.045,00
22.01.2024 15,75 15,76 15,58 15,66 -0,51% 9.099.617,00
19.01.2024 15,83 15,85 15,64 15,74 -0,51% 8.871.306,00
18.01.2024 15,90 15,92 15,66 15,82 -0,50% 10.453.070,00
17.01.2024 15,92 16,00 15,83 15,90 -1,12% 12.430.930,00
16.01.2024 16,30 16,34 16,05 16,08 -1,59% 11.720.711,00
12.01.2024 16,42 16,54 16,29 16,34 0,55% 10.015.316,00
11.01.2024 16,10 16,27 15,94 16,25 1,94% 14.542.085,00
10.01.2024 16,12 16,14 15,85 15,94 -0,31% 14.614.034,00
09.01.2024 16,28 16,29 15,98 15,99 -1,78% 12.176.428,00
08.01.2024 16,23 16,28 15,97 16,28 -1,57% 13.990.430,00
05.01.2024 16,57 16,65 16,37 16,54 1,16% 9.873.133,00
04.01.2024 16,54 16,79 16,35 16,35 -1,39% 13.944.275,00
03.01.2024 16,04 16,64 16,00 16,58 3,62% 17.575.299,00
02.01.2024 16,09 16,22 15,92 16,00 0,19% 10.082.368,00
29.12.2023 16,06 16,10 15,91 15,97 -0,37% 4.984.854,00
28.12.2023 16,03 16,15 16,03 16,03 -0,93% 10.753.685,00
27.12.2023 16,21 16,25 16,11 16,18 -0,06% 7.617.029,00
26.12.2023 16,07 16,26 16,00 16,19 2,60% 10.011.017,00
22.12.2023 15,73 15,90 15,69 15,78 1,41% 10.378.037,00
21.12.2023 15,59 15,75 15,46 15,56 0,52% 11.663.541,00
20.12.2023 15,63 15,77 15,48 15,48 -0,96% 17.146.331,00
19.12.2023 15,55 15,63 15,38 15,63 1,82% 13.736.010,00
18.12.2023 15,29 15,49 15,27 15,35 2,68% 17.869.969,00
15.12.2023 15,33 15,34 14,90 14,95 -1,52% 13.816.824,00
14.12.2023 15,00 15,27 14,93 15,18 2,92% 23.387.158,00
13.12.2023 14,63 14,76 14,43 14,75 1,72% 18.177.952,00
12.12.2023 14,65 14,66 14,36 14,50 -1,69% 9.469.328,00
11.12.2023 14,80 14,87 14,72 14,75 -0,87% 8.447.498,00
08.12.2023 14,45 14,92 14,43 14,88 3,33% 19.778.407,00
07.12.2023 14,50 14,71 14,30 14,40 -0,14% 19.498.122,00
06.12.2023 14,67 14,73 14,38 14,42 -1,57% 19.229.137,00
05.12.2023 14,75 14,78 14,54 14,65 -0,75% 18.813.900,00
04.12.2023 15,04 15,12 14,68 14,76 -2,96% 18.619.451,00
01.12.2023 15,22 15,44 15,12 15,21 -0,39% 9.950.469,00
30.11.2023 15,39 15,45 15,04 15,27 0,33% 21.853.293,00
29.11.2023 15,44 15,47 15,16 15,22 -1,74% 12.985.612,00
28.11.2023 15,38 15,61 15,38 15,49 1,64% 17.007.268,00
27.11.2023 15,40 15,44 15,10 15,24 -0,59% 13.681.839,00
24.11.2023 15,36 15,74 15,29 15,33 0,20% 15.477.304,00
22.11.2023 15,17 15,32 14,97 15,30 -3,47% 22.137.633,00
21.11.2023 15,95 16,02 15,71 15,85 -1,55% 19.565.377,00
20.11.2023 16,20 16,38 15,89 16,10 0,37% 29.173.846,00
17.11.2023 15,70 16,28 15,69 16,04 3,15% 20.563.669,00
16.11.2023 15,88 15,97 15,45 15,55 -1,46% 19.544.727,00
15.11.2023 15,91 15,94 15,68 15,78 -0,32% 8.348.085,00
14.11.2023 15,80 15,92 15,68 15,83 2,00% 15.424.381,00
13.11.2023 15,27 15,60 15,21 15,52 1,90% 11.583.089,00
10.11.2023 15,31 15,36 15,14 15,23 0,20% 13.565.883,00
09.11.2023 15,21 15,45 15,07 15,20 1,60% 20.746.434,00
08.11.2023 15,25 15,35 14,85 14,96 -3,05% 19.326.645,00
07.11.2023 15,66 15,66 15,32 15,43 -1,78% 19.378.604,00
06.11.2023 15,91 15,99 15,70 15,71 0,19% 13.420.091,00
03.11.2023 15,69 15,87 15,54 15,68 0,00% 13.855.654,00