6,961€
-2,10%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 7,20 | 7,30 | 6,85 | 6,96 | -2,10% | 60.341,00 |
| 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 |
| 04.10.2024 | 7,07 | 7,22 | 7,02 | 7,18 | 1,72% | 37.925,00 |
| 03.10.2024 | 7,01 | 7,09 | 6,94 | 7,06 | 0,43% | 15.354,00 |
| 02.10.2024 | 6,86 | 7,16 | 6,86 | 7,03 | 2,37% | 49.743,00 |
| 01.10.2024 | 6,73 | 7,02 | 6,67 | 6,87 | 1,43% | 44.206,00 |
| 30.09.2024 | 6,83 | 6,86 | 6,66 | 6,77 | -0,23% | 53.018,00 |
| 27.09.2024 | 6,78 | 6,96 | 6,77 | 6,78 | 0,06% | 16.792,00 |
| 26.09.2024 | 6,88 | 6,92 | 6,70 | 6,78 | -1,46% | 32.279,00 |
| 25.09.2024 | 6,93 | 7,00 | 6,80 | 6,88 | -1,16% | 11.598,00 |
| 24.09.2024 | 6,79 | 7,00 | 6,76 | 6,96 | 2,98% | 29.307,00 |
| 23.09.2024 | 6,79 | 6,82 | 6,68 | 6,76 | 0,66% | 26.075,00 |
| 20.09.2024 | 6,74 | 6,83 | 6,68 | 6,72 | -2,16% | 18.567,00 |
| 19.09.2024 | 6,82 | 6,90 | 6,75 | 6,86 | 0,87% | 18.898,00 |
| 18.09.2024 | 6,88 | 6,98 | 6,71 | 6,80 | -1,16% | 42.048,00 |
| 17.09.2024 | 6,85 | 6,95 | 6,82 | 6,88 | 1,02% | 22.002,00 |
| 16.09.2024 | 6,79 | 6,88 | 6,75 | 6,82 | 0,36% | 27.484,00 |
| 13.09.2024 | 6,77 | 6,84 | 6,70 | 6,79 | 0,31% | 25.865,00 |
| 12.09.2024 | 6,77 | 6,85 | 6,68 | 6,77 | -0,08% | 52.095,00 |
| 11.09.2024 | 6,79 | 6,84 | 6,57 | 6,78 | -0,09% | 31.665,00 |
| 10.09.2024 | 6,92 | 7,00 | 6,75 | 6,78 | -1,92% | 20.856,00 |
| 09.09.2024 | 6,84 | 6,94 | 6,79 | 6,91 | 1,93% | 83.264,00 |
| 06.09.2024 | 6,85 | 6,94 | 6,78 | 6,78 | -0,91% | 21.801,00 |
| 05.09.2024 | 6,83 | 6,89 | 6,75 | 6,84 | 0,09% | 14.497,00 |
| 04.09.2024 | 6,84 | 6,90 | 6,75 | 6,84 | 0,23% | 12.634,00 |
| 03.09.2024 | 7,03 | 7,05 | 6,77 | 6,82 | -2,88% | 23.311,00 |
| 02.09.2024 | 6,93 | 7,08 | 6,88 | 7,03 | 1,29% | 11.946,00 |
| 30.08.2024 | 6,99 | 7,07 | 6,84 | 6,94 | -0,06% | 10.186,00 |
| 29.08.2024 | 7,05 | 7,11 | 6,89 | 6,94 | -1,57% | 19.158,00 |
| 28.08.2024 | 7,00 | 7,09 | 6,92 | 7,05 | 1,13% | 16.182,00 |
| 27.08.2024 | 7,11 | 7,13 | 6,95 | 6,97 | -1,11% | 31.229,00 |
| 26.08.2024 | 6,77 | 7,11 | 6,45 | 7,05 | 4,08% | 256.041,00 |
| 23.08.2024 | 6,72 | 6,85 | 6,62 | 6,77 | 0,65% | 35.154,00 |
| 22.08.2024 | 6,82 | 6,90 | 6,62 | 6,73 | -3,88% | 73.586,00 |
| 21.08.2024 | 7,12 | 7,12 | 6,96 | 7,00 | -0,09% | 14.774,00 |
| 20.08.2024 | 7,14 | 7,20 | 6,93 | 7,01 | -2,28% | 9.913,00 |
| 19.08.2024 | 6,97 | 7,25 | 6,97 | 7,17 | 0,72% | 26.781,00 |
| 16.08.2024 | 7,05 | 7,19 | 6,99 | 7,12 | 1,00% | 19.154,00 |
| 15.08.2024 | 6,96 | 7,15 | 6,89 | 7,05 | 1,69% | 12.974,00 |
| 14.08.2024 | 6,99 | 7,07 | 6,90 | 6,93 | -0,79% | 8.087,00 |
| 13.08.2024 | 7,05 | 7,13 | 6,91 | 6,99 | -0,88% | 82.761,00 |
| 12.08.2024 | 6,92 | 7,09 | 6,80 | 7,05 | 1,46% | 13.656,00 |
| 09.08.2024 | 6,81 | 7,04 | 6,60 | 6,95 | 1,82% | 30.409,00 |
| 08.08.2024 | 6,74 | 6,91 | 6,56 | 6,82 | 1,85% | 18.075,00 |
| 07.08.2024 | 6,74 | 6,94 | 6,56 | 6,70 | -0,97% | 25.864,00 |
| 06.08.2024 | 6,67 | 6,98 | 6,32 | 6,77 | 4,11% | 60.142,00 |
| 05.08.2024 | 6,51 | 6,65 | 6,03 | 6,50 | 0,40% | 172.404,00 |
| 02.08.2024 | 6,73 | 6,84 | 6,43 | 6,47 | -3,75% | 67.196,00 |
| 01.08.2024 | 7,00 | 7,08 | 6,61 | 6,73 | -3,58% | 48.068,00 |
| 31.07.2024 | 6,84 | 7,05 | 6,80 | 6,98 | 2,19% | 19.915,00 |
| 30.07.2024 | 6,86 | 6,94 | 6,78 | 6,83 | 0,04% | 12.319,00 |
| 29.07.2024 | 7,04 | 7,06 | 6,78 | 6,82 | -2,38% | 25.095,00 |
| 26.07.2024 | 6,87 | 7,04 | 6,83 | 6,99 | 0,82% | 13.885,00 |
| 25.07.2024 | 6,95 | 7,05 | 6,86 | 6,93 | 0,09% | 9.295,00 |
| 24.07.2024 | 6,98 | 7,05 | 6,89 | 6,93 | -1,55% | 27.198,00 |
| 23.07.2024 | 7,08 | 7,15 | 6,97 | 7,03 | -1,62% | 18.252,00 |
| 22.07.2024 | 7,20 | 7,23 | 7,10 | 7,15 | 0,70% | 14.662,00 |
| 19.07.2024 | 7,09 | 7,32 | 7,03 | 7,10 | 0,30% | 28.414,00 |
| 18.07.2024 | 7,18 | 7,24 | 6,96 | 7,08 | -1,29% | 41.584,00 |
| 17.07.2024 | 7,20 | 7,22 | 7,15 | 7,17 | 0,03% | 11.229,00 |
| 16.07.2024 | 7,20 | 7,30 | 7,15 | 7,17 | -0,42% | 23.424,00 |
| 15.07.2024 | 7,20 | 7,24 | 7,15 | 7,20 | 0,35% | 15.177,00 |
| 12.07.2024 | 7,26 | 7,35 | 7,16 | 7,18 | -0,56% | 24.458,00 |
| 11.07.2024 | 7,23 | 7,32 | 7,07 | 7,22 | -0,27% | 18.476,00 |
| 10.07.2024 | 7,22 | 7,30 | 7,08 | 7,24 | -0,03% | 28.088,00 |
| 09.07.2024 | 7,20 | 7,28 | 7,07 | 7,24 | 1,96% | 20.249,00 |