6,862€
0,11%
Echtzeit-Aktienkurs PETROLEO BRAS.SA PET.
Bid:
Ask:
Aktienkurse zur PETROLEO BRAS.SA PET. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 6,71 | 6,90 | 6,62 | 6,86 | 0,11% | 111.203,00 |
| 27.02.2025 | 7,14 | 7,14 | 6,62 | 6,85 | -2,84% | 251.789,00 |
| 26.02.2025 | 7,22 | 7,25 | 7,01 | 7,06 | -1,94% | 41.798,00 |
| 25.02.2025 | 7,30 | 7,30 | 7,10 | 7,19 | -0,59% | 43.593,00 |
| 24.02.2025 | 7,33 | 7,48 | 7,21 | 7,24 | -2,06% | 108.241,00 |
| 21.02.2025 | 7,40 | 7,45 | 7,30 | 7,39 | -0,40% | 45.052,00 |
| 20.02.2025 | 7,30 | 7,50 | 7,21 | 7,42 | 0,85% | 57.294,00 |
| 19.02.2025 | 7,28 | 7,40 | 7,10 | 7,36 | 1,27% | 73.408,00 |
| 18.02.2025 | 7,10 | 7,35 | 7,09 | 7,26 | 2,32% | 100.625,00 |
| 17.02.2025 | 7,02 | 7,17 | 6,95 | 7,10 | 1,67% | 190.687,00 |
| 14.02.2025 | 6,89 | 7,04 | 6,83 | 6,98 | 0,83% | 143.131,00 |
| 13.02.2025 | 6,87 | 7,05 | 6,80 | 6,93 | 0,21% | 128.627,00 |
| 12.02.2025 | 7,05 | 7,08 | 6,79 | 6,91 | -1,14% | 66.314,00 |
| 11.02.2025 | 7,05 | 7,08 | 6,94 | 6,99 | -0,48% | 61.680,00 |
| 10.02.2025 | 6,96 | 7,06 | 6,76 | 7,03 | 1,45% | 80.159,00 |
| 07.02.2025 | 6,96 | 7,10 | 6,86 | 6,92 | -0,72% | 76.779,00 |
| 06.02.2025 | 6,96 | 7,04 | 6,91 | 6,97 | -0,43% | 33.458,00 |
| 05.02.2025 | 7,04 | 7,10 | 6,91 | 7,00 | -0,50% | 28.413,00 |
| 04.02.2025 | 7,09 | 7,14 | 6,98 | 7,04 | -0,45% | 31.841,00 |
| 03.02.2025 | 7,12 | 7,15 | 6,89 | 7,07 | 0,00% | 36.022,00 |
| 31.01.2025 | 7,02 | 7,14 | 6,95 | 7,07 | 0,99% | 51.034,00 |
| 30.01.2025 | 7,00 | 7,04 | 6,84 | 7,00 | 0,25% | 41.511,00 |
| 29.01.2025 | 6,93 | 7,02 | 6,88 | 6,99 | 0,65% | 34.590,00 |
| 28.01.2025 | 6,96 | 7,07 | 6,85 | 6,94 | -0,51% | 28.028,00 |
| 27.01.2025 | 6,91 | 6,98 | 6,78 | 6,98 | 2,00% | 88.267,00 |
| 24.01.2025 | 6,86 | 7,15 | 6,80 | 6,84 | -0,45% | 99.288,00 |
| 23.01.2025 | 7,02 | 7,08 | 6,83 | 6,87 | -2,07% | 55.248,00 |
| 22.01.2025 | 6,88 | 7,03 | 6,82 | 7,02 | 1,79% | 35.340,00 |
| 21.01.2025 | 6,95 | 7,02 | 6,82 | 6,89 | -0,70% | 45.964,00 |
| 20.01.2025 | 6,96 | 7,08 | 6,90 | 6,94 | -1,47% | 55.688,00 |
| 17.01.2025 | 7,05 | 7,10 | 6,91 | 7,04 | -0,02% | 68.266,00 |
| 16.01.2025 | 6,96 | 7,09 | 6,88 | 7,05 | 1,95% | 30.944,00 |
| 15.01.2025 | 6,88 | 6,95 | 6,82 | 6,91 | 0,15% | 15.931,00 |
| 14.01.2025 | 6,92 | 7,02 | 6,83 | 6,90 | -1,43% | 33.452,00 |
| 13.01.2025 | 6,97 | 7,02 | 6,85 | 7,00 | 0,65% | 18.707,00 |
| 10.01.2025 | 6,97 | 7,07 | 6,85 | 6,95 | -0,15% | 40.687,00 |
| 09.01.2025 | 6,84 | 7,02 | 6,83 | 6,97 | 1,60% | 24.490,00 |
| 08.01.2025 | 6,84 | 7,02 | 6,83 | 6,86 | -1,15% | 30.930,00 |
| 07.01.2025 | 7,03 | 7,10 | 6,75 | 6,93 | -1,08% | 44.254,00 |
| 06.01.2025 | 7,15 | 7,18 | 6,75 | 7,01 | -0,30% | 53.643,00 |
| 03.01.2025 | 6,87 | 7,13 | 6,81 | 7,03 | 2,12% | 38.335,00 |
| 02.01.2025 | 6,91 | 6,98 | 6,50 | 6,89 | 1,18% | 94.955,00 |
| 30.12.2024 | 7,01 | 7,20 | 6,45 | 6,81 | -4,42% | 124.475,00 |
| 27.12.2024 | 6,95 | 7,60 | 6,80 | 7,12 | 1,71% | 202.345,00 |
| 23.12.2024 | 6,64 | 7,08 | 6,46 | 7,00 | 6,62% | 703.147,00 |
| 20.12.2024 | 6,57 | 6,65 | 6,45 | 6,57 | 0,93% | 23.995,00 |
| 19.12.2024 | 6,54 | 6,65 | 6,44 | 6,51 | -1,10% | 75.293,00 |
| 18.12.2024 | 6,72 | 6,88 | 6,51 | 6,58 | -1,94% | 52.291,00 |
| 17.12.2024 | 6,68 | 6,73 | 6,58 | 6,71 | -0,85% | 40.418,00 |
| 16.12.2024 | 6,79 | 6,90 | 6,65 | 6,77 | 0,30% | 124.706,00 |
| 13.12.2024 | 7,04 | 7,08 | 6,70 | 6,75 | -5,26% | 68.372,00 |
| 12.12.2024 | 6,88 | 7,12 | 6,81 | 7,12 | -0,29% | 133.570,00 |
| 11.12.2024 | 7,20 | 7,24 | 7,06 | 7,14 | 0,03% | 43.665,00 |
| 10.12.2024 | 7,09 | 7,20 | 6,95 | 7,14 | 1,33% | 115.587,00 |
| 09.12.2024 | 7,01 | 7,20 | 6,85 | 7,05 | 1,24% | 168.505,00 |
| 06.12.2024 | 7,11 | 7,11 | 6,88 | 6,96 | -1,63% | 115.328,00 |
| 05.12.2024 | 7,00 | 7,11 | 6,90 | 7,07 | 1,80% | 50.056,00 |
| 04.12.2024 | 6,98 | 7,09 | 6,90 | 6,95 | -0,20% | 46.019,00 |
| 03.12.2024 | 7,08 | 7,09 | 6,90 | 6,96 | -0,87% | 41.923,00 |
| 02.12.2024 | 6,90 | 7,18 | 6,88 | 7,02 | 1,96% | 82.139,00 |
| 29.11.2024 | 6,93 | 6,94 | 6,58 | 6,89 | -0,43% | 87.781,00 |
| 28.11.2024 | 6,89 | 6,97 | 6,87 | 6,92 | 0,63% | 58.955,00 |
| 27.11.2024 | 7,03 | 7,05 | 6,87 | 6,88 | -1,67% | 38.722,00 |
| 26.11.2024 | 6,92 | 7,09 | 6,91 | 6,99 | 0,68% | 35.542,00 |
| 25.11.2024 | 7,20 | 7,30 | 6,85 | 6,95 | -2,31% | 64.716,00 |
| 22.11.2024 | 6,88 | 7,20 | 6,80 | 7,11 | 3,58% | 108.959,00 |
| 21.11.2024 | 6,82 | 6,93 | 6,71 | 6,86 | 0,39% | 23.991,00 |
| 20.11.2024 | 6,82 | 6,91 | 6,73 | 6,84 | 0,78% | 33.991,00 |
| 19.11.2024 | 6,88 | 6,88 | 6,72 | 6,78 | -0,78% | 26.835,00 |
| 18.11.2024 | 6,79 | 6,87 | 6,73 | 6,84 | 0,67% | 30.332,00 |
| 15.11.2024 | 6,82 | 6,87 | 6,72 | 6,79 | -0,51% | 30.288,00 |
| 14.11.2024 | 6,71 | 6,87 | 6,61 | 6,83 | 2,07% | 21.632,00 |
| 13.11.2024 | 6,67 | 6,79 | 6,58 | 6,69 | -0,35% | 30.194,00 |
| 12.11.2024 | 6,60 | 6,78 | 6,50 | 6,71 | 1,74% | 59.574,00 |
| 11.11.2024 | 6,61 | 6,69 | 6,49 | 6,60 | 0,73% | 40.450,00 |
| 08.11.2024 | 6,60 | 6,62 | 6,40 | 6,55 | -0,46% | 42.372,00 |
| 07.11.2024 | 6,49 | 6,62 | 6,39 | 6,58 | 1,47% | 43.551,00 |
| 06.11.2024 | 6,40 | 6,52 | 6,22 | 6,48 | 3,50% | 62.945,00 |
| 05.11.2024 | 6,43 | 6,43 | 6,23 | 6,27 | -2,64% | 60.040,00 |
| 04.11.2024 | 6,32 | 6,48 | 6,27 | 6,44 | 1,25% | 35.730,00 |
| 01.11.2024 | 6,45 | 6,55 | 6,30 | 6,36 | -1,84% | 22.957,00 |
| 31.10.2024 | 6,54 | 6,56 | 6,35 | 6,47 | -0,92% | 55.900,00 |
| 30.10.2024 | 6,55 | 6,60 | 6,51 | 6,53 | -0,37% | 26.918,00 |
| 29.10.2024 | 6,59 | 6,62 | 6,52 | 6,56 | 0,14% | 23.274,00 |
| 28.10.2024 | 6,57 | 6,61 | 6,45 | 6,55 | -1,73% | 53.886,00 |
| 25.10.2024 | 6,58 | 6,70 | 6,56 | 6,67 | 1,44% | 22.443,00 |
| 24.10.2024 | 6,62 | 6,69 | 6,52 | 6,57 | -0,75% | 27.626,00 |
| 23.10.2024 | 6,71 | 6,72 | 6,52 | 6,62 | -1,93% | 61.160,00 |
| 22.10.2024 | 6,77 | 6,82 | 6,63 | 6,75 | -0,74% | 40.160,00 |
| 21.10.2024 | 6,80 | 6,89 | 6,68 | 6,80 | -0,43% | 37.028,00 |
| 18.10.2024 | 6,80 | 6,88 | 6,68 | 6,83 | 0,21% | 46.726,00 |
| 17.10.2024 | 6,90 | 6,90 | 6,72 | 6,82 | -0,67% | 28.948,00 |
| 16.10.2024 | 6,91 | 6,98 | 6,85 | 6,86 | -0,85% | 15.928,00 |
| 15.10.2024 | 7,07 | 7,08 | 6,88 | 6,92 | -2,18% | 25.983,00 |
| 14.10.2024 | 7,04 | 7,15 | 6,96 | 7,07 | 0,55% | 62.227,00 |
| 11.10.2024 | 6,95 | 7,14 | 6,93 | 7,04 | 0,36% | 24.760,00 |
| 10.10.2024 | 6,95 | 7,07 | 6,95 | 7,01 | 0,86% | 26.582,00 |
| 09.10.2024 | 6,98 | 7,10 | 6,91 | 6,95 | 0,27% | 86.650,00 |
| 08.10.2024 | 7,36 | 7,38 | 6,75 | 6,93 | -5,09% | 128.269,00 |
| 07.10.2024 | 7,15 | 7,32 | 7,15 | 7,30 | 1,72% | 36.259,00 |