Börse:
5,875€
3,98%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
5,751€
Ask:
5,999€
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 5,64 | 5,89 | 5,64 | 5,88 | 3,98% | - |
| 27.06.2022 | 5,50 | 5,70 | 5,50 | 5,65 | 0,00% | 23.991,00 |
| 24.06.2022 | 5,60 | 5,68 | 5,40 | 5,65 | 1,80% | 30.016,00 |
| 23.06.2022 | 5,62 | 5,66 | 5,20 | 5,55 | -1,77% | 21.039,00 |
| 22.06.2022 | 5,68 | 5,68 | 5,30 | 5,65 | -0,86% | 12.145,00 |
| 21.06.2022 | 5,50 | 5,70 | 5,40 | 5,70 | 1,77% | 37.600,00 |
| 20.06.2022 | 5,72 | 5,80 | 5,30 | 5,60 | -2,61% | 60.495,00 |
| 17.06.2022 | 6,05 | 6,25 | 5,55 | 5,75 | -8,73% | 30.176,00 |
| 16.06.2022 | 6,25 | 6,50 | 6,15 | 6,30 | -1,56% | 12.375,00 |
| 15.06.2022 | 6,69 | 6,70 | 6,20 | 6,40 | -3,03% | 6.420,00 |
| 14.06.2022 | 6,20 | 7,03 | 6,10 | 6,60 | 5,77% | 24.988,00 |
| 13.06.2022 | 6,60 | 6,60 | 6,01 | 6,24 | -3,69% | 32.069,00 |
| 10.06.2022 | 6,60 | 6,90 | 6,40 | 6,48 | -3,27% | 20.295,00 |
| 09.06.2022 | 6,76 | 6,80 | 6,53 | 6,70 | -1,79% | 19.457,00 |
| 08.06.2022 | 6,70 | 6,82 | 6,60 | 6,82 | 1,05% | 8.750,00 |
| 07.06.2022 | 6,85 | 7,00 | 6,60 | 6,75 | -1,33% | 12.304,00 |
| 06.06.2022 | 6,86 | 7,00 | 6,60 | 6,84 | 1,18% | 10.172,00 |
| 03.06.2022 | 6,85 | 6,86 | 6,60 | 6,76 | -1,46% | 17.114,00 |
| 02.06.2022 | 6,80 | 6,86 | 6,60 | 6,86 | 0,13% | 50.555,00 |
| 01.06.2022 | 6,90 | 7,00 | 6,65 | 6,85 | -1,55% | 18.297,00 |
| 31.05.2022 | 6,65 | 7,00 | 6,65 | 6,96 | 3,56% | 30.862,00 |
| 30.05.2022 | 7,04 | 7,15 | 6,60 | 6,72 | -1,18% | 65.124,00 |
| 27.05.2022 | 7,17 | 7,25 | 6,80 | 6,80 | -4,88% | 33.153,00 |
| 26.05.2022 | 7,35 | 7,35 | 7,05 | 7,15 | 1,40% | 41.967,00 |
| 25.05.2022 | 6,93 | 7,24 | 6,70 | 7,05 | -3,42% | 48.666,00 |
| 24.05.2022 | 6,90 | 7,48 | 6,70 | 7,30 | -7,35% | 52.064,00 |
| 23.05.2022 | 7,50 | 7,94 | 7,40 | 7,88 | 7,93% | 28.457,00 |
| 20.05.2022 | 7,34 | 7,50 | 7,15 | 7,30 | 1,39% | 27.183,00 |
| 19.05.2022 | 7,20 | 7,25 | 7,20 | 7,20 | 0,01% | 22.160,00 |
| 18.05.2022 | 7,20 | 7,32 | 7,15 | 7,20 | -1,64% | 15.131,00 |
| 17.05.2022 | 7,10 | 7,35 | 7,10 | 7,32 | -0,29% | 11.663,00 |
| 16.05.2022 | 7,24 | 7,35 | 7,24 | 7,34 | 1,12% | 8.133,00 |
| 13.05.2022 | 6,90 | 7,26 | 6,90 | 7,26 | 3,86% | 9.295,00 |
| 12.05.2022 | 6,90 | 7,00 | 6,60 | 6,99 | 1,29% | 11.403,00 |
| 11.05.2022 | 6,60 | 6,90 | 6,60 | 6,90 | 4,55% | 13.437,00 |
| 10.05.2022 | 6,45 | 6,72 | 6,33 | 6,60 | 2,34% | 12.448,00 |
| 09.05.2022 | 6,86 | 6,98 | 6,40 | 6,45 | -5,85% | 25.025,00 |
| 06.05.2022 | 6,60 | 6,85 | 6,60 | 6,85 | 5,40% | 9.391,00 |
| 05.05.2022 | 6,79 | 6,90 | 6,50 | 6,50 | -0,79% | 26.294,00 |
| 04.05.2022 | 6,49 | 6,66 | 6,40 | 6,55 | 1,11% | 45.235,00 |
| 03.05.2022 | 6,47 | 6,49 | 6,33 | 6,48 | 0,47% | 9.253,00 |
| 02.05.2022 | 6,78 | 6,80 | 6,33 | 6,45 | -5,16% | 33.381,00 |
| 29.04.2022 | 6,67 | 6,80 | 6,50 | 6,80 | 1,96% | 11.587,00 |
| 28.04.2022 | 6,65 | 6,74 | 6,50 | 6,67 | 3,86% | 19.896,00 |
| 27.04.2022 | 6,46 | 6,49 | 6,30 | 6,42 | -1,05% | 7.230,00 |
| 26.04.2022 | 6,34 | 6,50 | 6,26 | 6,49 | 0,15% | 14.899,00 |
| 25.04.2022 | 6,72 | 6,72 | 6,24 | 6,48 | -0,93% | 22.490,00 |
| 22.04.2022 | 7,18 | 7,18 | 6,50 | 6,54 | -5,23% | 27.535,00 |
| 21.04.2022 | 7,40 | 7,40 | 6,90 | 6,90 | -6,87% | 24.104,00 |
| 20.04.2022 | 7,22 | 7,47 | 7,00 | 7,41 | 2,21% | 13.912,00 |
| 19.04.2022 | 7,25 | 7,51 | 7,00 | 7,25 | 1,27% | 32.331,00 |
| 14.04.2022 | 7,00 | 7,25 | 6,90 | 7,16 | -5,18% | 37.652,00 |
| 13.04.2022 | 7,50 | 7,55 | 7,40 | 7,55 | 3,41% | 19.808,00 |
| 12.04.2022 | 7,20 | 7,50 | 7,20 | 7,30 | -0,25% | 15.208,00 |
| 11.04.2022 | 7,46 | 7,46 | 7,25 | 7,32 | -0,56% | 14.944,00 |
| 08.04.2022 | 7,21 | 7,42 | 7,21 | 7,36 | 2,94% | 30.126,00 |
| 07.04.2022 | 6,90 | 7,15 | 6,90 | 7,15 | 3,64% | 19.137,00 |
| 06.04.2022 | 6,90 | 6,90 | 6,72 | 6,90 | -0,01% | 10.721,00 |
| 05.04.2022 | 6,85 | 6,90 | 6,70 | 6,90 | 0,44% | 27.396,00 |
| 04.04.2022 | 6,83 | 6,87 | 6,73 | 6,87 | 0,00% | 59.217,00 |
| 01.04.2022 | 6,89 | 6,89 | 6,65 | 6,87 | -0,28% | 45.685,00 |
| 31.03.2022 | 6,77 | 6,89 | 6,60 | 6,89 | 2,97% | 15.898,00 |
| 30.03.2022 | 6,56 | 6,75 | 6,40 | 6,69 | 5,84% | 6.832,00 |
| 29.03.2022 | 6,60 | 6,70 | 6,01 | 6,32 | -4,24% | 27.083,00 |
| 28.03.2022 | 6,92 | 6,92 | 6,60 | 6,60 | -4,33% | 36.269,00 |
| 25.03.2022 | 6,60 | 6,90 | 6,60 | 6,90 | 4,53% | 22.694,00 |
| 24.03.2022 | 6,59 | 6,75 | 6,50 | 6,60 | -0,72% | 3.894,00 |
| 23.03.2022 | 6,30 | 6,70 | 6,23 | 6,65 | 5,54% | 24.073,00 |
| 22.03.2022 | 6,20 | 6,60 | 6,20 | 6,30 | 0,33% | 45.937,00 |
| 21.03.2022 | 6,00 | 6,32 | 6,00 | 6,28 | 5,53% | 40.604,00 |
| 18.03.2022 | 6,13 | 6,20 | 5,95 | 5,95 | -3,24% | 15.687,00 |
| 17.03.2022 | 6,15 | 6,15 | 6,00 | 6,15 | 0,00% | 11.798,00 |
| 16.03.2022 | 6,12 | 6,22 | 5,95 | 6,15 | 1,69% | 8.743,00 |
| 15.03.2022 | 6,40 | 6,40 | 5,70 | 6,05 | -2,48% | 36.330,00 |
| 14.03.2022 | 6,60 | 6,82 | 6,20 | 6,20 | -4,60% | 21.252,00 |
| 11.03.2022 | 6,63 | 6,80 | 6,40 | 6,50 | -0,85% | 18.560,00 |
| 10.03.2022 | 6,50 | 6,56 | 6,40 | 6,56 | 4,06% | 3.341,00 |
| 09.03.2022 | 6,50 | 6,60 | 6,18 | 6,30 | -2,17% | 28.053,00 |
| 08.03.2022 | 6,48 | 6,60 | 6,21 | 6,44 | -3,88% | 45.021,00 |
| 07.03.2022 | 6,89 | 6,99 | 6,50 | 6,70 | 1,50% | 63.911,00 |
| 04.03.2022 | 6,65 | 6,89 | 6,50 | 6,60 | -0,74% | 25.951,00 |
| 03.03.2022 | 6,85 | 6,89 | 6,54 | 6,65 | -2,76% | 34.097,00 |
| 02.03.2022 | 6,88 | 6,89 | 6,52 | 6,84 | -0,73% | 21.515,00 |
| 01.03.2022 | 6,76 | 6,89 | 6,40 | 6,89 | 1,92% | 37.936,00 |
| 28.02.2022 | 6,89 | 6,89 | 6,50 | 6,76 | 3,35% | 33.945,00 |
| 25.02.2022 | 6,47 | 6,68 | 6,30 | 6,54 | 0,69% | 40.409,00 |
| 24.02.2022 | 6,76 | 7,10 | 6,29 | 6,50 | -3,06% | 78.872,00 |
| 23.02.2022 | 6,85 | 6,95 | 6,52 | 6,70 | -2,19% | 20.202,00 |
| 22.02.2022 | 6,60 | 6,92 | 6,52 | 6,85 | 7,01% | 38.860,00 |
| 21.02.2022 | 6,44 | 6,64 | 6,28 | 6,40 | 1,93% | 23.800,00 |
| 18.02.2022 | 6,48 | 6,60 | 6,28 | 6,28 | -1,26% | 43.779,00 |
| 17.02.2022 | 6,50 | 6,95 | 6,25 | 6,36 | 0,17% | 74.010,00 |
| 16.02.2022 | 6,25 | 6,45 | 6,00 | 6,35 | 4,10% | 17.846,00 |
| 15.02.2022 | 6,40 | 6,45 | 6,10 | 6,10 | -3,19% | 37.795,00 |
| 14.02.2022 | 6,40 | 6,53 | 6,20 | 6,30 | -0,49% | 18.121,00 |
| 11.02.2022 | 6,26 | 6,33 | 6,10 | 6,33 | 3,79% | 5.380,00 |
| 10.02.2022 | 6,24 | 6,40 | 6,10 | 6,10 | -1,29% | 9.483,00 |
| 09.02.2022 | 6,10 | 6,25 | 5,91 | 6,18 | 1,64% | 7.504,00 |
| 08.02.2022 | 6,16 | 6,20 | 5,98 | 6,08 | -2,24% | 14.270,00 |
| 07.02.2022 | 6,20 | 6,26 | 6,05 | 6,22 | 0,32% | 7.555,00 |