14,100€
-0,35%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,25 | 14,35 | 14,05 | 14,15 | 0,00% | 10.389,00 |
| 20.02.2025 | 14,20 | 14,30 | 14,10 | 14,15 | -0,35% | 7.647,00 |
| 19.02.2025 | 14,20 | 14,35 | 13,95 | 14,20 | 0,00% | 23.075,00 |
| 18.02.2025 | 13,80 | 14,25 | 13,70 | 14,20 | 4,41% | 18.091,00 |
| 17.02.2025 | 13,70 | 13,80 | 13,55 | 13,60 | -1,09% | 5.473,00 |
| 14.02.2025 | 13,15 | 13,75 | 13,05 | 13,75 | 4,96% | 13.664,00 |
| 13.02.2025 | 13,20 | 13,30 | 13,00 | 13,10 | -0,76% | 42.598,00 |
| 12.02.2025 | 13,50 | 13,55 | 13,15 | 13,20 | -1,86% | 11.437,00 |
| 11.02.2025 | 13,45 | 13,50 | 13,35 | 13,45 | 0,00% | 5.241,00 |
| 10.02.2025 | 13,25 | 13,55 | 13,25 | 13,45 | 1,13% | 14.037,00 |
| 07.02.2025 | 13,40 | 13,50 | 13,25 | 13,30 | -0,37% | 4.000,00 |
| 06.02.2025 | 13,35 | 13,45 | 13,35 | 13,35 | -0,37% | 4.532,00 |
| 05.02.2025 | 13,65 | 13,65 | 13,30 | 13,40 | -1,47% | 8.440,00 |
| 04.02.2025 | 13,80 | 13,80 | 13,40 | 13,60 | -1,81% | 14.527,00 |
| 03.02.2025 | 13,65 | 13,90 | 13,65 | 13,85 | 1,47% | 16.075,00 |
| 31.01.2025 | 13,60 | 14,10 | 13,60 | 13,65 | 1,11% | 13.502,00 |
| 30.01.2025 | 13,30 | 13,60 | 13,25 | 13,50 | 1,12% | 6.653,00 |
| 29.01.2025 | 13,40 | 13,45 | 13,25 | 13,35 | -0,37% | 3.429,00 |
| 28.01.2025 | 13,35 | 13,45 | 13,20 | 13,40 | 0,75% | 11.765,00 |
| 27.01.2025 | 13,05 | 13,35 | 12,95 | 13,30 | 1,14% | 26.092,00 |
| 24.01.2025 | 13,20 | 13,30 | 13,00 | 13,15 | -0,75% | 35.861,00 |
| 23.01.2025 | 13,35 | 13,50 | 13,25 | 13,25 | -0,75% | 9.651,00 |
| 22.01.2025 | 13,25 | 13,50 | 13,20 | 13,35 | 0,75% | 7.231,00 |
| 21.01.2025 | 13,45 | 13,45 | 13,10 | 13,25 | -1,85% | 14.371,00 |
| 20.01.2025 | 13,45 | 13,60 | 13,35 | 13,50 | 0,75% | 12.528,00 |
| 17.01.2025 | 13,45 | 13,50 | 13,25 | 13,40 | 0,00% | 29.592,00 |
| 16.01.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 14.926,00 |
| 15.01.2025 | 13,20 | 13,40 | 13,15 | 13,40 | 1,90% | 5.880,00 |
| 14.01.2025 | 13,15 | 13,25 | 13,00 | 13,15 | -0,75% | 8.605,00 |
| 13.01.2025 | 13,20 | 13,40 | 13,10 | 13,25 | 0,38% | 21.712,00 |
| 10.01.2025 | 13,05 | 13,30 | 13,00 | 13,20 | 1,54% | 17.837,00 |
| 09.01.2025 | 12,95 | 13,05 | 12,90 | 13,00 | 0,39% | 12.233,00 |
| 08.01.2025 | 13,10 | 13,20 | 12,90 | 12,95 | -0,77% | 8.056,00 |
| 07.01.2025 | 12,70 | 13,20 | 12,65 | 13,05 | 3,16% | 11.097,00 |
| 06.01.2025 | 13,00 | 13,00 | 12,55 | 12,65 | 0,00% | 12.224,00 |
| 03.01.2025 | 12,95 | 12,95 | 12,65 | 12,65 | -1,94% | 7.021,00 |
| 02.01.2025 | 12,35 | 12,95 | 12,35 | 12,90 | 7,05% | 19.679,00 |
| 30.12.2024 | 12,15 | 12,20 | 12,05 | 12,05 | 0,00% | 23.041,00 |
| 27.12.2024 | 12,60 | 12,90 | 12,05 | 12,05 | -3,21% | 30.267,00 |
| 23.12.2024 | 12,65 | 12,70 | 12,35 | 12,45 | 0,00% | 22.339,00 |
| 20.12.2024 | 12,55 | 12,75 | 12,45 | 12,45 | -0,40% | 28.638,00 |
| 19.12.2024 | 12,50 | 12,65 | 12,40 | 12,50 | 0,81% | 16.018,00 |
| 18.12.2024 | 12,90 | 12,95 | 12,35 | 12,40 | -4,25% | 32.533,00 |
| 17.12.2024 | 12,70 | 12,95 | 12,60 | 12,95 | 2,37% | 28.087,00 |
| 16.12.2024 | 12,95 | 13,05 | 12,60 | 12,65 | -2,69% | 23.619,00 |
| 13.12.2024 | 13,20 | 13,50 | 12,90 | 13,00 | -4,76% | 20.404,00 |
| 12.12.2024 | 13,95 | 14,10 | 13,50 | 13,65 | -2,50% | 18.231,00 |
| 11.12.2024 | 13,75 | 14,00 | 13,60 | 14,00 | 2,56% | 19.424,00 |
| 10.12.2024 | 13,45 | 13,80 | 13,45 | 13,65 | 1,49% | 7.406,00 |
| 09.12.2024 | 13,20 | 13,55 | 13,15 | 13,45 | 2,28% | 13.710,00 |
| 06.12.2024 | 13,50 | 13,65 | 13,10 | 13,15 | -2,23% | 13.847,00 |
| 05.12.2024 | 13,30 | 13,70 | 13,30 | 13,45 | 0,75% | 12.747,00 |
| 04.12.2024 | 13,55 | 13,55 | 13,25 | 13,35 | -0,74% | 3.949,00 |
| 03.12.2024 | 13,40 | 13,60 | 13,35 | 13,45 | -0,37% | 7.287,00 |
| 02.12.2024 | 13,50 | 13,65 | 13,30 | 13,50 | 0,00% | 9.932,00 |
| 29.11.2024 | 13,60 | 13,60 | 13,00 | 13,50 | -1,46% | 16.615,00 |
| 28.11.2024 | 13,65 | 13,70 | 13,60 | 13,70 | 0,00% | 2.367,00 |
| 27.11.2024 | 13,95 | 13,95 | 13,65 | 13,70 | -2,49% | 10.550,00 |
| 26.11.2024 | 14,05 | 14,10 | 13,95 | 14,05 | 0,00% | 8.811,00 |
| 25.11.2024 | 14,15 | 14,30 | 13,95 | 14,05 | -1,40% | 32.677,00 |
| 22.11.2024 | 13,70 | 14,50 | 13,65 | 14,25 | 5,56% | 40.540,00 |
| 21.11.2024 | 13,60 | 13,65 | 13,35 | 13,50 | 0,37% | 5.473,00 |
| 20.11.2024 | 13,45 | 13,60 | 13,35 | 13,45 | 0,00% | 5.877,00 |
| 19.11.2024 | 13,70 | 13,70 | 13,40 | 13,45 | -1,10% | 3.071,00 |
| 18.11.2024 | 13,35 | 13,70 | 13,25 | 13,60 | 1,49% | 21.336,00 |
| 15.11.2024 | 13,20 | 13,50 | 13,20 | 13,40 | 0,37% | 8.207,00 |
| 14.11.2024 | 13,15 | 13,35 | 13,00 | 13,35 | 3,49% | 9.938,00 |
| 13.11.2024 | 12,90 | 13,05 | 12,80 | 12,90 | -0,77% | 6.517,00 |
| 12.11.2024 | 12,75 | 13,05 | 12,75 | 13,00 | 2,77% | 14.704,00 |
| 11.11.2024 | 12,75 | 12,85 | 12,60 | 12,65 | 0,00% | 14.796,00 |
| 08.11.2024 | 12,65 | 12,80 | 12,45 | 12,65 | 1,20% | 13.609,00 |
| 07.11.2024 | 12,50 | 12,65 | 12,45 | 12,50 | 0,00% | 9.318,00 |
| 06.11.2024 | 12,55 | 12,55 | 12,15 | 12,50 | 2,88% | 19.457,00 |
| 05.11.2024 | 12,15 | 12,30 | 12,00 | 12,15 | 0,00% | 18.752,00 |
| 04.11.2024 | 12,05 | 12,35 | 12,00 | 12,15 | -0,41% | 45.257,00 |
| 01.11.2024 | 12,40 | 12,50 | 12,00 | 12,20 | -1,61% | 16.748,00 |
| 31.10.2024 | 12,45 | 12,50 | 12,30 | 12,40 | 0,00% | 11.772,00 |
| 30.10.2024 | 12,65 | 12,65 | 12,40 | 12,40 | -1,98% | 5.513,00 |
| 29.10.2024 | 12,80 | 12,85 | 12,65 | 12,65 | -1,17% | 9.615,00 |
| 28.10.2024 | 12,55 | 12,80 | 12,45 | 12,80 | 0,39% | 40.362,00 |
| 25.10.2024 | 12,80 | 12,80 | 12,65 | 12,75 | 0,39% | 8.601,00 |
| 24.10.2024 | 12,75 | 12,85 | 12,60 | 12,70 | 0,00% | 14.949,00 |
| 23.10.2024 | 12,85 | 12,90 | 12,60 | 12,70 | -1,17% | 10.283,00 |
| 22.10.2024 | 12,95 | 12,95 | 12,80 | 12,85 | -1,15% | 11.271,00 |
| 21.10.2024 | 13,15 | 13,15 | 12,90 | 13,00 | -0,38% | 14.395,00 |
| 18.10.2024 | 13,25 | 13,25 | 13,00 | 13,05 | -1,14% | 8.830,00 |
| 17.10.2024 | 13,20 | 13,35 | 13,15 | 13,20 | -0,75% | 10.367,00 |
| 16.10.2024 | 13,30 | 13,40 | 13,20 | 13,30 | 0,00% | 5.052,00 |
| 15.10.2024 | 13,55 | 13,55 | 13,25 | 13,30 | -2,56% | 10.363,00 |
| 14.10.2024 | 13,45 | 13,65 | 13,45 | 13,65 | 1,49% | 4.912,00 |
| 11.10.2024 | 13,65 | 13,65 | 13,40 | 13,45 | -1,10% | 8.772,00 |
| 10.10.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,87% | 1.417,00 |
| 09.10.2024 | 13,65 | 13,65 | 13,35 | 13,35 | -1,48% | 3.147,00 |
| 08.10.2024 | 14,00 | 14,00 | 13,40 | 13,55 | -2,87% | 9.022,00 |
| 07.10.2024 | 13,90 | 13,95 | 13,75 | 13,95 | 0,72% | 6.396,00 |
| 04.10.2024 | 13,75 | 13,90 | 13,70 | 13,85 | 1,84% | 6.214,00 |
| 03.10.2024 | 13,55 | 13,65 | 13,40 | 13,60 | 0,00% | 4.481,00 |
| 02.10.2024 | 13,40 | 13,80 | 13,35 | 13,60 | 2,64% | 17.859,00 |
| 01.10.2024 | 13,00 | 13,45 | 12,95 | 13,25 | 2,32% | 14.295,00 |
| 30.09.2024 | 13,00 | 13,20 | 12,85 | 12,95 | -0,77% | 15.653,00 |