14,275€
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 |
|---|---|---|---|---|---|---|
| 16.04.2024 | 14,28 | 14,30 | 14,25 | 14,28 | 0,00% | - |
| 15.04.2024 | 14,33 | 14,43 | 14,03 | 14,28 | 0,00% | 9.643,00 |
| 12.04.2024 | 14,40 | 14,68 | 14,18 | 14,28 | -0,70% | 6.650,00 |
| 11.04.2024 | 14,55 | 14,70 | 14,38 | 14,38 | -1,37% | 3.062,00 |
| 10.04.2024 | 14,23 | 14,58 | 14,13 | 14,58 | 2,46% | 5.384,00 |
| 09.04.2024 | 14,15 | 14,40 | 13,98 | 14,23 | 0,71% | 12.033,00 |
| 08.04.2024 | 13,90 | 14,28 | 13,78 | 14,13 | 1,44% | 21.676,00 |
| 05.04.2024 | 13,83 | 14,03 | 13,60 | 13,93 | 0,36% | 33.438,00 |
| 04.04.2024 | 14,08 | 14,48 | 13,68 | 13,88 | -1,07% | 13.075,00 |
| 03.04.2024 | 14,18 | 14,25 | 13,93 | 14,03 | -1,06% | 5.766,00 |
| 02.04.2024 | 13,90 | 14,18 | 13,88 | 14,18 | 2,72% | 10.822,00 |
| 28.03.2024 | 13,50 | 13,85 | 13,35 | 13,80 | 2,60% | 24.482,00 |
| 27.03.2024 | 13,45 | 13,58 | 13,33 | 13,45 | 0,37% | 12.169,00 |
| 26.03.2024 | 13,50 | 13,63 | 13,38 | 13,40 | -0,92% | 8.589,00 |
| 25.03.2024 | 13,43 | 13,63 | 13,28 | 13,53 | 1,31% | 13.689,00 |
| 22.03.2024 | 13,20 | 13,43 | 13,13 | 13,35 | 1,14% | 15.151,00 |
| 21.03.2024 | 13,55 | 13,63 | 13,18 | 13,20 | -2,22% | 14.957,00 |
| 20.03.2024 | 13,23 | 13,53 | 13,18 | 13,50 | 1,89% | 12.277,00 |
| 19.03.2024 | 13,25 | 13,53 | 13,03 | 13,25 | 0,00% | 20.709,00 |
| 18.03.2024 | 13,25 | 13,48 | 12,93 | 13,25 | 0,00% | 14.103,00 |
| 15.03.2024 | 13,35 | 13,45 | 13,18 | 13,25 | -0,56% | 12.423,00 |
| 14.03.2024 | 13,35 | 13,60 | 13,28 | 13,33 | 0,00% | 11.174,00 |
| 13.03.2024 | 13,45 | 13,70 | 13,28 | 13,33 | -2,02% | 18.371,00 |
| 12.03.2024 | 13,25 | 13,68 | 13,05 | 13,60 | 3,03% | 20.451,00 |
| 11.03.2024 | 13,28 | 13,78 | 12,88 | 13,20 | -0,56% | 63.411,00 |
| 08.03.2024 | 13,85 | 14,00 | 12,88 | 13,28 | -11,06% | 75.833,00 |
| 07.03.2024 | 15,05 | 15,18 | 14,93 | 14,93 | -0,67% | 5.792,00 |
| 06.03.2024 | 14,83 | 15,13 | 14,80 | 15,03 | 1,69% | 5.049,00 |
| 05.03.2024 | 14,90 | 15,03 | 14,68 | 14,78 | -0,84% | 23.315,00 |
| 04.03.2024 | 15,00 | 15,25 | 14,85 | 14,90 | -0,50% | 11.057,00 |
| 01.03.2024 | 14,98 | 15,23 | 14,93 | 14,98 | 0,34% | 5.928,00 |
| 29.02.2024 | 14,98 | 15,23 | 14,78 | 14,93 | 0,00% | 10.694,00 |
| 28.02.2024 | 15,95 | 16,03 | 14,78 | 14,93 | -5,98% | 18.036,00 |
| 27.02.2024 | 15,73 | 15,98 | 15,63 | 15,88 | 0,95% | 2.786,00 |
| 26.02.2024 | 15,50 | 15,78 | 15,45 | 15,73 | 1,13% | 5.037,00 |
| 23.02.2024 | 15,73 | 15,80 | 15,38 | 15,55 | -0,80% | 6.700,00 |
| 22.02.2024 | 15,93 | 16,03 | 15,63 | 15,68 | -0,95% | 8.943,00 |
| 21.02.2024 | 15,93 | 16,05 | 15,78 | 15,83 | -0,63% | 4.211,00 |
| 20.02.2024 | 15,83 | 16,05 | 15,70 | 15,93 | 0,16% | 5.342,00 |
| 19.02.2024 | 15,93 | 16,05 | 15,85 | 15,90 | -0,16% | 3.603,00 |
| 16.02.2024 | 15,70 | 16,03 | 15,63 | 15,93 | 1,27% | 16.337,00 |
| 15.02.2024 | 15,43 | 15,73 | 15,28 | 15,73 | 2,61% | 3.275,00 |
| 14.02.2024 | 15,38 | 15,63 | 15,30 | 15,33 | 0,00% | 11.016,00 |
| 13.02.2024 | 15,55 | 15,73 | 15,23 | 15,33 | -1,29% | 9.861,00 |
| 12.02.2024 | 15,50 | 15,78 | 15,45 | 15,53 | 0,32% | 7.484,00 |
| 09.02.2024 | 15,58 | 15,80 | 15,48 | 15,48 | -0,32% | 11.148,00 |
| 08.02.2024 | 15,78 | 15,90 | 15,53 | 15,53 | -1,27% | 5.547,00 |
| 07.02.2024 | 15,43 | 15,80 | 15,43 | 15,73 | 1,29% | 7.107,00 |
| 06.02.2024 | 15,35 | 15,93 | 15,35 | 15,53 | 0,65% | 5.003,00 |
| 05.02.2024 | 15,20 | 15,53 | 15,18 | 15,43 | 0,82% | 11.531,00 |
| 02.02.2024 | 15,50 | 15,63 | 15,28 | 15,30 | -1,45% | 4.946,00 |
| 01.02.2024 | 15,15 | 15,68 | 15,13 | 15,53 | 2,31% | 10.435,00 |
| 31.01.2024 | 15,10 | 15,38 | 14,93 | 15,18 | 1,00% | 5.456,00 |
| 30.01.2024 | 15,13 | 15,23 | 14,93 | 15,03 | -0,66% | 6.299,00 |
| 29.01.2024 | 15,03 | 15,23 | 14,98 | 15,13 | 1,00% | 8.980,00 |
| 26.01.2024 | 14,65 | 15,03 | 14,50 | 14,98 | 1,70% | 16.074,00 |
| 25.01.2024 | 14,18 | 14,73 | 14,10 | 14,73 | 4,25% | 8.298,00 |
| 24.01.2024 | 14,23 | 14,33 | 14,03 | 14,13 | -0,35% | 6.238,00 |
| 23.01.2024 | 13,88 | 14,28 | 13,83 | 14,18 | 2,16% | 7.181,00 |
| 22.01.2024 | 13,98 | 14,03 | 13,83 | 13,88 | -0,36% | 5.172,00 |
| 19.01.2024 | 14,08 | 14,18 | 13,88 | 13,93 | -1,42% | 11.632,00 |
| 18.01.2024 | 14,08 | 14,23 | 13,95 | 14,13 | -0,35% | 10.687,00 |
| 17.01.2024 | 14,18 | 14,23 | 14,05 | 14,18 | -0,35% | 6.840,00 |
| 16.01.2024 | 14,38 | 14,58 | 14,23 | 14,23 | -0,87% | 5.421,00 |
| 15.01.2024 | 14,40 | 14,50 | 14,20 | 14,35 | -0,52% | 4.200,00 |
| 12.01.2024 | 14,25 | 14,58 | 14,25 | 14,43 | 1,41% | 9.811,00 |
| 11.01.2024 | 14,10 | 14,28 | 14,00 | 14,23 | 1,43% | 2.451,00 |
| 10.01.2024 | 14,25 | 14,33 | 13,95 | 14,03 | -1,06% | 17.549,00 |
| 09.01.2024 | 14,33 | 14,53 | 14,18 | 14,18 | -1,39% | 5.525,00 |
| 08.01.2024 | 14,30 | 14,53 | 14,03 | 14,38 | -0,69% | 13.649,00 |
| 05.01.2024 | 14,38 | 14,60 | 14,35 | 14,48 | 0,70% | 4.486,00 |
| 04.01.2024 | 14,53 | 14,70 | 14,33 | 14,38 | -1,03% | 10.530,00 |
| 03.01.2024 | 13,98 | 14,60 | 13,93 | 14,53 | 3,75% | 4.685,00 |
| 02.01.2024 | 13,98 | 14,18 | 13,83 | 14,00 | 1,08% | 63.111,00 |
| 29.12.2023 | 13,88 | 13,98 | 13,83 | 13,85 | -0,18% | 695,00 |
| 28.12.2023 | 13,93 | 13,95 | 13,78 | 13,88 | -0,36% | 1.667,00 |
| 27.12.2023 | 13,95 | 14,10 | 13,83 | 13,93 | 2,20% | 22.954,00 |
| 22.12.2023 | 13,48 | 13,73 | 13,43 | 13,63 | 0,74% | 15.606,00 |
| 21.12.2023 | 13,53 | 13,68 | 13,43 | 13,53 | 0,00% | 12.314,00 |
| 20.12.2023 | 13,53 | 13,75 | 13,48 | 13,53 | -0,37% | 11.113,00 |
| 19.12.2023 | 13,38 | 13,63 | 13,35 | 13,58 | 1,50% | 6.626,00 |
| 18.12.2023 | 13,13 | 13,48 | 13,05 | 13,38 | 2,10% | 10.334,00 |
| 15.12.2023 | 13,08 | 13,33 | 12,98 | 13,10 | 0,19% | 8.294,00 |
| 14.12.2023 | 12,83 | 13,28 | 12,80 | 13,08 | 1,36% | 21.518,00 |
| 13.12.2023 | 12,68 | 12,93 | 12,60 | 12,90 | 1,78% | 7.155,00 |
| 12.12.2023 | 12,93 | 12,98 | 12,58 | 12,68 | -1,93% | 7.430,00 |
| 11.12.2023 | 13,00 | 13,10 | 12,88 | 12,93 | -0,39% | 7.160,00 |
| 08.12.2023 | 12,68 | 13,00 | 12,65 | 12,98 | 3,18% | 7.959,00 |
| 07.12.2023 | 12,73 | 12,88 | 12,48 | 12,58 | -1,18% | 10.747,00 |
| 06.12.2023 | 12,98 | 13,13 | 12,73 | 12,73 | -2,30% | 21.250,00 |
| 05.12.2023 | 13,00 | 13,13 | 12,93 | 13,03 | 0,00% | 13.395,00 |
| 04.12.2023 | 13,38 | 13,40 | 13,00 | 13,03 | -2,62% | 11.569,00 |
| 01.12.2023 | 13,43 | 13,58 | 13,20 | 13,38 | 0,38% | 9.946,00 |
| 30.11.2023 | 13,13 | 13,33 | 13,08 | 13,33 | 1,91% | 9.030,00 |
| 29.11.2023 | 13,28 | 13,35 | 13,03 | 13,08 | -1,13% | 1.967,00 |
| 28.11.2023 | 13,05 | 13,33 | 12,95 | 13,23 | 1,54% | 12.108,00 |
| 27.11.2023 | 13,13 | 13,23 | 12,95 | 13,03 | -1,14% | 7.669,00 |
| 24.11.2023 | 13,20 | 13,38 | 13,03 | 13,18 | -0,38% | 1.850,00 |
| 23.11.2023 | 13,15 | 13,30 | 13,00 | 13,23 | 0,76% | 3.353,00 |
| 22.11.2023 | 13,33 | 13,40 | 12,88 | 13,13 | -3,67% | 14.453,00 |