11,550€
0,65%
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 |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,48 | 11,70 | 11,48 | 11,55 | 0,65% | - |
| 18.12.2024 | 11,95 | 12,05 | 11,45 | 11,48 | -3,97% | 165,00 |
| 17.12.2024 | 11,78 | 12,10 | 11,68 | 11,95 | 1,49% | 1,00 |
| 16.12.2024 | 12,00 | 12,15 | 11,73 | 11,78 | -1,87% | 45,00 |
| 13.12.2024 | 12,23 | 12,58 | 11,95 | 12,00 | -5,51% | 90,00 |
| 12.12.2024 | 12,90 | 13,10 | 12,55 | 12,70 | -1,55% | 54,00 |
| 11.12.2024 | 12,58 | 13,05 | 12,58 | 12,90 | 2,58% | - |
| 10.12.2024 | 12,45 | 12,70 | 12,40 | 12,58 | 1,00% | 50,00 |
| 09.12.2024 | 12,15 | 12,53 | 12,13 | 12,45 | 2,47% | 677,00 |
| 06.12.2024 | 12,50 | 12,60 | 12,10 | 12,15 | -2,80% | - |
| 05.12.2024 | 12,35 | 12,60 | 12,28 | 12,50 | 1,21% | - |
| 04.12.2024 | 12,40 | 12,55 | 12,25 | 12,35 | -0,40% | - |
| 03.12.2024 | 12,38 | 12,45 | 12,25 | 12,40 | 0,20% | 100,00 |
| 02.12.2024 | 12,40 | 12,60 | 12,23 | 12,38 | -0,20% | 3.663,00 |
| 29.11.2024 | 12,45 | 12,53 | 11,95 | 12,40 | -0,40% | 1.660,00 |
| 28.11.2024 | 12,35 | 12,60 | 12,35 | 12,45 | 0,81% | - |
| 27.11.2024 | 12,75 | 12,93 | 12,35 | 12,35 | -3,14% | 1.000,00 |
| 26.11.2024 | 12,80 | 12,98 | 12,75 | 12,75 | -0,39% | - |
| 25.11.2024 | 12,90 | 13,13 | 12,80 | 12,80 | -0,78% | 40,00 |
| 22.11.2024 | 12,35 | 13,20 | 12,35 | 12,90 | 4,45% | 290,00 |
| 21.11.2024 | 12,40 | 12,60 | 12,25 | 12,35 | -0,40% | - |
| 20.11.2024 | 12,30 | 12,65 | 12,30 | 12,40 | 0,81% | 125,00 |
| 19.11.2024 | 12,45 | 12,63 | 12,30 | 12,30 | -1,20% | 500,00 |
| 18.11.2024 | 12,20 | 12,58 | 12,20 | 12,45 | 2,05% | 100,00 |
| 15.11.2024 | 12,10 | 12,48 | 12,10 | 12,20 | 0,83% | - |
| 14.11.2024 | 11,98 | 12,30 | 11,98 | 12,10 | 1,04% | - |
| 13.11.2024 | 11,98 | 12,15 | 11,88 | 11,98 | 0,00% | - |
| 12.11.2024 | 11,75 | 12,13 | 11,75 | 11,98 | 1,91% | - |
| 11.11.2024 | 11,73 | 11,93 | 11,60 | 11,75 | 0,21% | - |
| 08.11.2024 | 11,53 | 11,93 | 11,45 | 11,73 | 1,74% | - |
| 07.11.2024 | 11,40 | 11,70 | 11,40 | 11,53 | 1,10% | - |
| 06.11.2024 | 11,58 | 11,85 | 11,25 | 11,40 | 1,11% | - |
| 05.11.2024 | 11,23 | 11,40 | 11,08 | 11,28 | 0,45% | 450,00 |
| 04.11.2024 | 11,13 | 11,38 | 11,03 | 11,23 | 0,90% | 100,00 |
| 01.11.2024 | 11,35 | 11,55 | 11,08 | 11,13 | -1,98% | - |
| 31.10.2024 | 11,45 | 11,50 | 11,33 | 11,35 | -0,87% | - |
| 30.10.2024 | 11,55 | 11,63 | 11,43 | 11,45 | -0,87% | - |
| 29.10.2024 | 11,68 | 11,78 | 11,53 | 11,55 | -1,07% | 22,00 |
| 28.10.2024 | 11,73 | 11,78 | 11,18 | 11,68 | -0,43% | 1.420,00 |
| 25.10.2024 | 11,68 | 11,83 | 11,63 | 11,73 | 0,43% | - |
| 24.10.2024 | 11,60 | 11,73 | 11,53 | 11,68 | 0,65% | - |
| 23.10.2024 | 11,75 | 11,78 | 11,43 | 11,60 | -1,28% | 3.761,00 |
| 22.10.2024 | 11,78 | 11,83 | 11,65 | 11,75 | -0,21% | 500,00 |
| 21.10.2024 | 11,88 | 11,98 | 11,73 | 11,78 | -0,84% | 1.150,00 |
| 18.10.2024 | 12,03 | 12,05 | 11,83 | 11,88 | -1,25% | 300,00 |
| 17.10.2024 | 12,08 | 12,15 | 11,93 | 12,03 | -0,41% | 84,00 |
| 16.10.2024 | 12,05 | 12,23 | 12,03 | 12,08 | 0,21% | - |
| 15.10.2024 | 12,40 | 12,90 | 12,00 | 12,05 | -2,82% | 1.020,00 |
| 14.10.2024 | 12,23 | 12,75 | 12,18 | 12,40 | 1,43% | - |
| 11.10.2024 | 12,38 | 12,93 | 12,13 | 12,23 | -1,21% | 2.600,00 |
| 10.10.2024 | 12,18 | 12,38 | 12,18 | 12,38 | 1,64% | - |
| 09.10.2024 | 12,38 | 12,43 | 12,13 | 12,18 | -1,62% | 25,00 |
| 08.10.2024 | 12,78 | 12,78 | 12,33 | 12,38 | -3,13% | - |
| 07.10.2024 | 12,65 | 12,78 | 12,63 | 12,78 | 0,99% | 250,00 |
| 04.10.2024 | 12,63 | 12,75 | 12,55 | 12,65 | 0,20% | 100,00 |
| 03.10.2024 | 12,45 | 12,63 | 12,30 | 12,63 | 1,41% | 410,00 |
| 02.10.2024 | 12,25 | 12,68 | 12,23 | 12,45 | 1,63% | 1.225,00 |
| 01.10.2024 | 11,88 | 12,43 | 11,80 | 12,25 | 3,16% | 125,00 |
| 30.09.2024 | 11,88 | 12,00 | 11,75 | 11,88 | -0,21% | - |
| 27.09.2024 | 11,88 | 12,05 | 11,80 | 11,90 | 0,21% | - |
| 26.09.2024 | 12,15 | 12,23 | 11,83 | 11,88 | -2,26% | - |
| 25.09.2024 | 12,08 | 12,53 | 12,03 | 12,15 | 0,62% | 42,00 |
| 24.09.2024 | 11,93 | 12,25 | 11,90 | 12,08 | 1,26% | 148,00 |
| 23.09.2024 | 11,75 | 11,98 | 11,68 | 11,93 | 1,49% | - |
| 20.09.2024 | 12,00 | 12,05 | 11,75 | 11,75 | -2,08% | - |
| 19.09.2024 | 11,93 | 12,20 | 11,93 | 12,00 | 0,63% | - |
| 18.09.2024 | 12,10 | 12,15 | 11,85 | 11,93 | -1,45% | 300,00 |
| 17.09.2024 | 12,15 | 12,18 | 12,00 | 12,10 | -0,41% | - |
| 16.09.2024 | 11,95 | 12,30 | 11,90 | 12,15 | 1,67% | - |
| 13.09.2024 | 11,88 | 12,15 | 11,80 | 11,95 | 0,63% | - |
| 12.09.2024 | 12,00 | 12,15 | 11,75 | 11,88 | -1,04% | 32,00 |
| 11.09.2024 | 11,95 | 12,25 | 11,83 | 12,00 | 0,42% | - |
| 10.09.2024 | 12,33 | 12,40 | 11,83 | 11,95 | -3,04% | 28,00 |
| 09.09.2024 | 12,10 | 12,40 | 12,10 | 12,33 | 2,07% | - |
| 06.09.2024 | 12,33 | 12,48 | 12,05 | 12,08 | -2,03% | 86,00 |
| 05.09.2024 | 12,33 | 12,50 | 12,33 | 12,33 | 0,00% | - |
| 04.09.2024 | 12,33 | 12,43 | 12,25 | 12,33 | 0,00% | - |
| 03.09.2024 | 12,60 | 12,65 | 12,33 | 12,33 | -2,18% | - |
| 02.09.2024 | 12,60 | 12,90 | 12,58 | 12,60 | 0,00% | - |
| 30.08.2024 | 12,65 | 12,78 | 12,38 | 12,60 | -0,40% | - |
| 29.08.2024 | 12,83 | 12,98 | 12,58 | 12,65 | -1,36% | 40,00 |
| 28.08.2024 | 12,70 | 12,93 | 12,58 | 12,83 | 0,98% | - |
| 27.08.2024 | 12,93 | 12,95 | 12,68 | 12,70 | -1,74% | 10,00 |
| 26.08.2024 | 12,05 | 12,93 | 11,98 | 12,93 | 7,26% | - |
| 23.08.2024 | 12,25 | 12,35 | 11,93 | 12,05 | -1,63% | 800,00 |
| 22.08.2024 | 12,43 | 12,55 | 12,23 | 12,25 | -1,41% | 180,00 |
| 21.08.2024 | 12,50 | 12,68 | 12,33 | 12,43 | -0,60% | 250,00 |
| 20.08.2024 | 12,80 | 12,90 | 12,48 | 12,50 | -2,34% | 40,00 |
| 19.08.2024 | 12,75 | 12,93 | 12,68 | 12,80 | 0,39% | - |
| 16.08.2024 | 12,68 | 12,83 | 12,55 | 12,75 | 0,59% | 80,00 |
| 15.08.2024 | 12,50 | 12,83 | 12,48 | 12,68 | 1,40% | 140,00 |
| 14.08.2024 | 12,40 | 12,58 | 12,33 | 12,50 | 0,81% | - |
| 13.08.2024 | 12,43 | 12,53 | 12,28 | 12,40 | -0,20% | - |
| 12.08.2024 | 12,08 | 12,58 | 12,03 | 12,43 | 2,90% | 140,00 |
| 09.08.2024 | 12,08 | 12,28 | 11,70 | 12,08 | 0,00% | - |
| 08.08.2024 | 11,78 | 12,15 | 11,68 | 12,08 | 2,55% | 37,00 |
| 07.08.2024 | 11,73 | 12,00 | 11,73 | 11,78 | 0,43% | - |
| 06.08.2024 | 11,23 | 11,88 | 11,23 | 11,73 | 4,45% | - |
| 05.08.2024 | 11,48 | 11,48 | 10,70 | 11,23 | -2,18% | 29,00 |
| 02.08.2024 | 11,93 | 11,95 | 11,38 | 11,48 | -3,77% | 115,00 |