9,775€
1,30%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 9,73 | 9,80 | 9,65 | 9,78 | 1,30% | 5.465,00 |
| 30.03.2023 | 9,70 | 9,75 | 9,45 | 9,65 | 1,05% | 11.102,00 |
| 29.03.2023 | 9,50 | 9,60 | 9,40 | 9,55 | 1,06% | 16.948,00 |
| 28.03.2023 | 9,25 | 9,45 | 9,20 | 9,45 | 2,16% | 10.522,00 |
| 27.03.2023 | 9,15 | 9,25 | 9,05 | 9,25 | 2,21% | 22.131,00 |
| 24.03.2023 | 9,00 | 9,15 | 8,80 | 9,05 | 1,69% | 16.319,00 |
| 23.03.2023 | 9,15 | 9,30 | 8,85 | 8,90 | -3,26% | 17.192,00 |
| 22.03.2023 | 9,35 | 9,50 | 9,10 | 9,20 | -1,60% | 17.192,00 |
| 21.03.2023 | 9,10 | 9,40 | 9,10 | 9,35 | 2,19% | 16.419,00 |
| 20.03.2023 | 9,35 | 9,40 | 9,10 | 9,15 | -2,66% | 23.160,00 |
| 17.03.2023 | 9,45 | 9,60 | 9,10 | 9,40 | 0,00% | 15.427,00 |
| 16.03.2023 | 9,45 | 9,55 | 9,30 | 9,40 | -0,53% | 24.494,00 |
| 15.03.2023 | 9,70 | 9,80 | 9,15 | 9,45 | -1,56% | 18.762,00 |
| 14.03.2023 | 9,85 | 10,00 | 9,55 | 9,60 | -1,54% | 28.991,00 |
| 13.03.2023 | 10,30 | 10,40 | 9,75 | 9,75 | -5,34% | 44.808,00 |
| 10.03.2023 | 10,50 | 10,50 | 10,20 | 10,30 | -0,96% | 17.896,00 |
| 09.03.2023 | 10,80 | 11,00 | 10,40 | 10,40 | -1,89% | 18.000,00 |
| 08.03.2023 | 10,30 | 10,80 | 10,30 | 10,60 | 1,92% | 16.761,00 |
| 07.03.2023 | 10,70 | 10,80 | 10,30 | 10,40 | -2,80% | 11.394,00 |
| 06.03.2023 | 10,60 | 10,70 | 10,40 | 10,70 | 3,88% | 14.827,00 |
| 03.03.2023 | 10,20 | 10,40 | 10,10 | 10,30 | 1,48% | 24.470,00 |
| 02.03.2023 | 10,50 | 10,80 | 10,05 | 10,15 | -1,46% | 40.370,00 |
| 01.03.2023 | 10,40 | 10,60 | 9,85 | 10,30 | -1,90% | 45.332,00 |
| 28.02.2023 | 11,00 | 11,10 | 10,30 | 10,50 | -4,55% | 30.017,00 |
| 27.02.2023 | 10,90 | 11,00 | 10,80 | 11,00 | 2,80% | 10.333,00 |
| 24.02.2023 | 11,00 | 11,10 | 10,70 | 10,70 | -3,60% | 9.462,00 |
| 23.02.2023 | 10,60 | 11,20 | 10,60 | 11,10 | 3,74% | 18.170,00 |
| 22.02.2023 | 10,60 | 10,70 | 10,50 | 10,70 | 0,94% | 9.690,00 |
| 21.02.2023 | 10,70 | 11,00 | 10,50 | 10,60 | -1,85% | 14.474,00 |
| 20.02.2023 | 10,80 | 10,90 | 10,60 | 10,80 | 0,93% | 7.441,00 |
| 17.02.2023 | 10,90 | 10,90 | 10,60 | 10,70 | -1,83% | 9.303,00 |
| 16.02.2023 | 10,90 | 10,90 | 10,70 | 10,90 | 0,00% | 5.830,00 |
| 15.02.2023 | 10,90 | 10,90 | 10,60 | 10,90 | 0,00% | 10.571,00 |
| 14.02.2023 | 10,90 | 11,00 | 10,70 | 10,90 | -0,91% | 10.165,00 |
| 13.02.2023 | 11,00 | 11,10 | 10,60 | 11,00 | 1,85% | 27.009,00 |
| 10.02.2023 | 10,40 | 10,80 | 10,30 | 10,80 | 2,86% | 25.604,00 |
| 09.02.2023 | 10,60 | 10,60 | 10,30 | 10,50 | 0,00% | 6.493,00 |
| 08.02.2023 | 10,30 | 10,60 | 10,20 | 10,50 | 1,94% | 13.650,00 |
| 07.02.2023 | 10,50 | 10,50 | 10,20 | 10,30 | -1,90% | 25.729,00 |
| 06.02.2023 | 10,10 | 10,50 | 10,00 | 10,50 | 3,96% | 10.785,00 |
| 03.02.2023 | 10,10 | 10,20 | 9,85 | 10,10 | 1,00% | 17.544,00 |
| 02.02.2023 | 10,40 | 10,60 | 9,95 | 10,00 | -3,85% | 26.508,00 |
| 01.02.2023 | 10,70 | 10,70 | 10,30 | 10,40 | -1,89% | 11.466,00 |
| 31.01.2023 | 10,40 | 10,60 | 10,30 | 10,60 | 2,91% | 8.051,00 |
| 30.01.2023 | 10,60 | 10,60 | 10,30 | 10,30 | -0,96% | 8.204,00 |
| 27.01.2023 | 10,70 | 10,90 | 10,40 | 10,40 | -2,80% | 18.110,00 |
| 26.01.2023 | 11,00 | 11,00 | 10,50 | 10,70 | -2,73% | 9.190,00 |
| 25.01.2023 | 10,70 | 11,00 | 10,50 | 11,00 | 1,85% | 15.395,00 |
| 24.01.2023 | 10,80 | 11,10 | 10,70 | 10,80 | 0,00% | 11.386,00 |
| 23.01.2023 | 10,40 | 11,10 | 10,40 | 10,80 | 2,86% | 21.966,00 |
| 20.01.2023 | 10,40 | 10,60 | 10,20 | 10,50 | 0,00% | 12.918,00 |
| 19.01.2023 | 10,10 | 10,50 | 9,90 | 10,50 | 1,94% | 17.004,00 |
| 18.01.2023 | 10,40 | 10,60 | 10,30 | 10,30 | -0,96% | 15.289,00 |
| 17.01.2023 | 10,10 | 10,50 | 9,85 | 10,40 | 4,00% | 17.766,00 |
| 16.01.2023 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | 12.639,00 |
| 13.01.2023 | 9,95 | 10,10 | 9,85 | 10,00 | 0,00% | 25.554,00 |
| 12.01.2023 | 9,80 | 10,10 | 9,70 | 10,00 | 2,04% | 18.143,00 |
| 11.01.2023 | 9,75 | 10,00 | 9,65 | 9,80 | 0,00% | 9.694,00 |
| 10.01.2023 | 9,55 | 9,80 | 9,40 | 9,80 | 2,08% | 18.490,00 |
| 09.01.2023 | 9,75 | 9,75 | 9,45 | 9,60 | -1,03% | 20.250,00 |
| 06.01.2023 | 9,60 | 10,00 | 9,55 | 9,70 | 1,04% | 25.633,00 |
| 05.01.2023 | 9,10 | 9,65 | 9,10 | 9,60 | 4,92% | 20.780,00 |
| 04.01.2023 | 9,00 | 9,25 | 8,80 | 9,15 | 1,67% | 20.491,00 |
| 03.01.2023 | 9,55 | 9,65 | 8,90 | 9,00 | -5,76% | 47.524,00 |
| 02.01.2023 | 10,20 | 10,30 | 9,45 | 9,55 | -5,45% | 27.041,00 |
| 30.12.2022 | 10,00 | 10,10 | 9,95 | 10,10 | 1,51% | 3.626,00 |
| 29.12.2022 | 10,30 | 10,40 | 9,90 | 9,95 | -3,40% | 29.603,00 |
| 28.12.2022 | 10,20 | 10,40 | 10,10 | 10,30 | 0,98% | 14.414,00 |
| 27.12.2022 | 10,60 | 10,60 | 10,00 | 10,20 | -2,86% | 27.047,00 |
| 23.12.2022 | 9,85 | 10,50 | 9,80 | 10,50 | 7,69% | 16.832,00 |
| 22.12.2022 | 9,75 | 10,00 | 9,70 | 9,75 | 0,52% | 16.514,00 |
| 21.12.2022 | 9,50 | 9,70 | 9,40 | 9,70 | 2,65% | 26.677,00 |
| 20.12.2022 | 9,15 | 9,55 | 9,05 | 9,45 | 3,85% | 45.199,00 |
| 19.12.2022 | 8,90 | 9,15 | 8,85 | 9,10 | 2,82% | 21.309,00 |
| 16.12.2022 | 8,95 | 8,95 | 8,65 | 8,85 | 0,00% | 22.026,00 |
| 15.12.2022 | 8,60 | 8,95 | 8,55 | 8,85 | 3,51% | 40.549,00 |
| 14.12.2022 | 9,65 | 9,65 | 8,35 | 8,55 | -10,47% | 70.833,00 |
| 13.12.2022 | 9,65 | 9,90 | 9,55 | 9,55 | -2,55% | 13.694,00 |
| 12.12.2022 | 10,20 | 10,30 | 9,50 | 9,80 | -3,92% | 36.876,00 |
| 09.12.2022 | 10,20 | 10,40 | 10,10 | 10,20 | 0,00% | 8.489,00 |
| 08.12.2022 | 10,50 | 10,60 | 10,20 | 10,20 | -2,86% | 5.897,00 |
| 07.12.2022 | 10,50 | 10,80 | 10,50 | 10,50 | -0,94% | 8.449,00 |
| 06.12.2022 | 10,70 | 10,90 | 10,50 | 10,60 | 0,00% | 8.414,00 |
| 05.12.2022 | 10,80 | 11,10 | 10,50 | 10,60 | -2,75% | 13.301,00 |
| 02.12.2022 | 10,80 | 11,20 | 10,70 | 10,90 | 0,93% | 15.460,00 |
| 01.12.2022 | 11,30 | 11,40 | 10,70 | 10,80 | -3,57% | 43.447,00 |
| 30.11.2022 | 10,80 | 11,20 | 10,80 | 11,20 | 3,70% | 24.793,00 |
| 29.11.2022 | 10,30 | 11,00 | 10,20 | 10,80 | 5,88% | 26.344,00 |
| 28.11.2022 | 9,90 | 10,30 | 9,50 | 10,20 | 3,55% | 25.410,00 |
| 25.11.2022 | 10,00 | 10,10 | 9,80 | 9,85 | -2,48% | 23.272,00 |
| 24.11.2022 | 9,75 | 10,10 | 9,70 | 10,10 | 3,59% | 28.973,00 |
| 23.11.2022 | 9,85 | 10,00 | 9,60 | 9,75 | -1,52% | 28.094,00 |
| 22.11.2022 | 10,20 | 10,50 | 9,35 | 9,90 | -11,61% | 119.277,00 |
| 21.11.2022 | 11,20 | 11,50 | 10,70 | 11,20 | 1,82% | 39.085,00 |
| 18.11.2022 | 11,00 | 11,40 | 10,80 | 11,00 | 0,00% | 31.886,00 |
| 17.11.2022 | 11,30 | 11,30 | 10,80 | 11,00 | -1,79% | 24.623,00 |
| 16.11.2022 | 11,80 | 11,90 | 11,00 | 11,20 | -3,45% | 26.769,00 |
| 15.11.2022 | 11,70 | 11,90 | 11,30 | 11,60 | 0,00% | 17.960,00 |
| 14.11.2022 | 11,20 | 11,70 | 11,00 | 11,60 | 3,57% | 38.846,00 |
| 11.11.2022 | 10,90 | 11,30 | 10,70 | 11,20 | 3,70% | 42.645,00 |