14,625€
2,81%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,23 | 14,78 | 14,10 | 14,63 | 2,81% | 210,00 |
| 18.04.2024 | 14,18 | 14,53 | 14,05 | 14,23 | 0,35% | 500,00 |
| 17.04.2024 | 14,13 | 14,30 | 14,03 | 14,18 | 0,35% | 1.007,00 |
| 16.04.2024 | 14,28 | 14,33 | 13,93 | 14,13 | -1,05% | 50,00 |
| 15.04.2024 | 14,35 | 14,40 | 14,05 | 14,28 | 0,00% | 40,00 |
| 12.04.2024 | 14,38 | 14,68 | 14,18 | 14,28 | -0,70% | - |
| 11.04.2024 | 14,58 | 14,70 | 14,38 | 14,38 | -1,37% | 148,00 |
| 10.04.2024 | 14,23 | 14,58 | 14,18 | 14,58 | 2,46% | 100,00 |
| 09.04.2024 | 14,13 | 14,38 | 14,00 | 14,23 | 0,71% | - |
| 08.04.2024 | 13,93 | 14,28 | 13,78 | 14,13 | 1,44% | 156,00 |
| 05.04.2024 | 13,88 | 14,05 | 13,63 | 13,93 | 0,36% | 1.275,00 |
| 04.04.2024 | 14,08 | 14,48 | 13,68 | 13,88 | -1,42% | 50,00 |
| 03.04.2024 | 14,18 | 14,25 | 13,93 | 14,08 | -0,71% | 100,00 |
| 02.04.2024 | 13,83 | 14,20 | 13,83 | 14,18 | 2,53% | 500,00 |
| 28.03.2024 | 13,45 | 13,85 | 13,38 | 13,83 | 2,79% | 150,00 |
| 27.03.2024 | 13,40 | 13,58 | 13,35 | 13,45 | 0,37% | - |
| 26.03.2024 | 13,55 | 13,63 | 13,38 | 13,40 | -1,11% | 15,00 |
| 25.03.2024 | 13,35 | 13,63 | 13,33 | 13,55 | 1,50% | - |
| 22.03.2024 | 13,20 | 13,43 | 13,13 | 13,35 | 1,14% | - |
| 21.03.2024 | 13,50 | 13,65 | 13,18 | 13,20 | -2,22% | 800,00 |
| 20.03.2024 | 13,23 | 13,53 | 13,18 | 13,50 | 2,08% | - |
| 19.03.2024 | 13,28 | 13,53 | 13,03 | 13,23 | -0,38% | 750,00 |
| 18.03.2024 | 13,28 | 13,50 | 12,93 | 13,28 | 0,00% | 4.300,00 |
| 15.03.2024 | 13,35 | 13,45 | 13,18 | 13,28 | -0,56% | 200,00 |
| 14.03.2024 | 13,33 | 13,58 | 13,28 | 13,35 | 0,19% | - |
| 13.03.2024 | 13,58 | 13,68 | 13,30 | 13,33 | -1,84% | 1.020,00 |
| 12.03.2024 | 13,15 | 13,68 | 13,13 | 13,58 | 3,23% | 100,00 |
| 11.03.2024 | 13,28 | 13,78 | 12,88 | 13,15 | -0,94% | 4.638,00 |
| 08.03.2024 | 14,93 | 14,93 | 12,88 | 13,28 | -11,06% | 2.622,00 |
| 07.03.2024 | 15,05 | 15,18 | 14,93 | 14,93 | -0,83% | - |
| 06.03.2024 | 14,80 | 15,10 | 14,80 | 15,05 | 1,69% | - |
| 05.03.2024 | 14,90 | 15,00 | 14,68 | 14,80 | -0,67% | - |
| 04.03.2024 | 14,98 | 15,23 | 14,85 | 14,90 | -0,50% | - |
| 01.03.2024 | 14,93 | 15,23 | 14,93 | 14,98 | 0,34% | 198,00 |
| 29.02.2024 | 14,93 | 15,25 | 14,78 | 14,93 | 0,00% | 449,00 |
| 28.02.2024 | 15,88 | 16,00 | 14,78 | 14,93 | -5,98% | 680,00 |
| 27.02.2024 | 15,78 | 15,98 | 15,63 | 15,88 | 0,63% | 40,00 |
| 26.02.2024 | 15,50 | 15,80 | 15,48 | 15,78 | 1,77% | - |
| 23.02.2024 | 15,68 | 15,80 | 15,40 | 15,50 | -1,12% | 2.260,00 |
| 22.02.2024 | 15,83 | 16,03 | 15,63 | 15,68 | -0,95% | 250,00 |
| 21.02.2024 | 15,88 | 16,05 | 15,78 | 15,83 | -0,31% | - |
| 20.02.2024 | 15,93 | 16,05 | 15,75 | 15,88 | -0,31% | - |
| 19.02.2024 | 15,93 | 16,03 | 15,88 | 15,93 | 0,00% | 60,00 |
| 16.02.2024 | 15,70 | 16,03 | 15,63 | 15,93 | 1,43% | 250,00 |
| 15.02.2024 | 15,35 | 15,73 | 15,28 | 15,70 | 2,45% | 60,00 |
| 14.02.2024 | 15,33 | 15,63 | 15,30 | 15,33 | 0,00% | - |
| 13.02.2024 | 15,58 | 15,73 | 15,23 | 15,33 | -1,61% | 30,00 |
| 12.02.2024 | 15,45 | 15,80 | 15,45 | 15,58 | 0,81% | 950,00 |
| 09.02.2024 | 15,55 | 15,80 | 15,43 | 15,45 | -0,64% | - |
| 08.02.2024 | 15,73 | 15,85 | 15,55 | 15,55 | -1,11% | 1.610,00 |
| 07.02.2024 | 15,53 | 15,78 | 15,40 | 15,73 | 1,29% | 340,00 |
| 06.02.2024 | 15,38 | 15,93 | 15,35 | 15,53 | 0,98% | - |
| 05.02.2024 | 15,25 | 15,53 | 15,18 | 15,38 | 0,82% | 65,00 |
| 02.02.2024 | 15,53 | 15,65 | 15,25 | 15,25 | -1,77% | - |
| 01.02.2024 | 15,18 | 15,68 | 15,13 | 15,53 | 2,31% | 462,00 |
| 31.01.2024 | 15,03 | 15,40 | 14,93 | 15,18 | 1,00% | 230,00 |
| 30.01.2024 | 15,13 | 15,25 | 14,93 | 15,03 | -0,66% | 52,00 |
| 29.01.2024 | 15,00 | 15,23 | 14,98 | 15,13 | 0,83% | 3.038,00 |
| 26.01.2024 | 14,73 | 15,03 | 14,50 | 15,00 | 1,87% | 1.800,00 |
| 25.01.2024 | 14,13 | 14,75 | 14,13 | 14,73 | 4,25% | 40,00 |
| 24.01.2024 | 14,18 | 14,35 | 14,05 | 14,13 | -0,35% | - |
| 23.01.2024 | 13,88 | 14,28 | 13,85 | 14,18 | 2,16% | 190,00 |
| 22.01.2024 | 13,95 | 14,03 | 13,83 | 13,88 | -0,54% | 1.050,00 |
| 19.01.2024 | 14,08 | 14,18 | 13,88 | 13,95 | -0,89% | 1.600,00 |
| 18.01.2024 | 14,13 | 14,23 | 13,98 | 14,08 | -0,35% | 100,00 |
| 17.01.2024 | 14,25 | 14,25 | 14,03 | 14,13 | -0,88% | 3.850,00 |
| 16.01.2024 | 14,43 | 14,60 | 14,23 | 14,25 | -1,21% | 3.780,00 |
| 15.01.2024 | 14,38 | 14,43 | 14,25 | 14,43 | 0,35% | 400,00 |
| 12.01.2024 | 14,25 | 14,58 | 14,20 | 14,38 | 0,88% | 300,00 |
| 11.01.2024 | 14,05 | 14,28 | 13,98 | 14,25 | 1,42% | 400,00 |
| 10.01.2024 | 14,18 | 14,33 | 13,98 | 14,05 | -0,88% | 600,00 |
| 09.01.2024 | 14,35 | 14,55 | 14,13 | 14,18 | -1,22% | 500,00 |
| 08.01.2024 | 14,50 | 14,53 | 14,05 | 14,35 | -1,03% | 700,00 |
| 05.01.2024 | 14,38 | 14,60 | 14,35 | 14,50 | 0,87% | 350,00 |
| 04.01.2024 | 14,53 | 14,70 | 14,33 | 14,38 | -1,03% | 1.000,00 |
| 03.01.2024 | 14,00 | 14,60 | 13,93 | 14,53 | 3,75% | 1.473,00 |
| 02.01.2024 | 13,98 | 14,18 | 13,83 | 14,00 | 0,18% | 400,00 |
| 29.12.2023 | 13,83 | 13,98 | 13,83 | 13,98 | 1,08% | - |
| 28.12.2023 | 13,93 | 13,95 | 13,78 | 13,83 | -0,72% | 120,00 |
| 27.12.2023 | 13,68 | 14,05 | 13,68 | 13,93 | 1,83% | 386,00 |
| 22.12.2023 | 13,55 | 13,75 | 13,43 | 13,68 | 0,92% | 1.800,00 |
| 21.12.2023 | 13,55 | 13,68 | 13,43 | 13,55 | 0,00% | - |
| 20.12.2023 | 13,60 | 13,73 | 13,48 | 13,55 | -0,37% | 1.564,00 |
| 19.12.2023 | 13,40 | 13,63 | 13,38 | 13,60 | 1,49% | 20,00 |
| 18.12.2023 | 13,10 | 13,50 | 13,03 | 13,40 | 2,29% | 988,00 |
| 15.12.2023 | 13,08 | 13,33 | 12,98 | 13,10 | 0,19% | - |
| 14.12.2023 | 12,85 | 13,28 | 12,83 | 13,08 | 1,36% | 190,00 |
| 13.12.2023 | 12,70 | 12,90 | 12,63 | 12,90 | 1,57% | - |
| 12.12.2023 | 12,90 | 12,98 | 12,58 | 12,70 | -1,55% | - |
| 11.12.2023 | 13,00 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 08.12.2023 | 12,65 | 13,00 | 12,63 | 13,00 | 2,77% | - |
| 07.12.2023 | 12,75 | 12,90 | 12,53 | 12,65 | -0,78% | 991,00 |
| 06.12.2023 | 13,08 | 13,13 | 12,70 | 12,75 | -2,49% | 595,00 |
| 05.12.2023 | 13,03 | 13,13 | 12,93 | 13,08 | 0,38% | - |
| 04.12.2023 | 13,38 | 13,40 | 13,03 | 13,03 | -2,62% | - |
| 01.12.2023 | 13,33 | 13,58 | 13,20 | 13,38 | 0,38% | - |
| 30.11.2023 | 13,08 | 13,35 | 13,08 | 13,33 | 1,91% | 1.122,00 |
| 29.11.2023 | 13,25 | 13,38 | 13,03 | 13,08 | -1,32% | - |
| 28.11.2023 | 13,03 | 13,33 | 12,98 | 13,25 | 1,73% | - |
| 27.11.2023 | 13,15 | 13,25 | 12,95 | 13,03 | -0,95% | - |