14,125€
-0,53%
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 | 14,20 | 14,35 | 14,05 | 14,15 | -0,35% | - |
| 20.02.2025 | 14,23 | 14,33 | 14,10 | 14,20 | 0,00% | - |
| 19.02.2025 | 14,10 | 14,35 | 13,95 | 14,20 | 0,35% | 102,00 |
| 18.02.2025 | 13,78 | 14,20 | 13,73 | 14,15 | 2,91% | 1.257,00 |
| 17.02.2025 | 13,68 | 13,78 | 13,63 | 13,75 | 0,73% | - |
| 14.02.2025 | 13,10 | 13,75 | 13,08 | 13,65 | 4,20% | 363,00 |
| 13.02.2025 | 13,18 | 13,25 | 13,00 | 13,10 | -0,38% | 632,00 |
| 12.02.2025 | 13,50 | 13,53 | 13,10 | 13,15 | -2,59% | 308,00 |
| 11.02.2025 | 13,45 | 13,60 | 13,35 | 13,50 | 0,37% | 8,00 |
| 10.02.2025 | 13,28 | 13,55 | 13,28 | 13,45 | 1,51% | 1.391,00 |
| 07.02.2025 | 13,35 | 13,50 | 13,20 | 13,25 | -0,75% | 1.911,00 |
| 06.02.2025 | 13,38 | 13,55 | 13,30 | 13,35 | 0,00% | 151,00 |
| 05.02.2025 | 13,53 | 13,60 | 13,35 | 13,35 | -1,84% | 130,00 |
| 04.02.2025 | 13,73 | 13,80 | 13,45 | 13,60 | -1,45% | 198,00 |
| 03.02.2025 | 13,63 | 13,90 | 13,63 | 13,80 | 0,73% | 858,00 |
| 31.01.2025 | 13,58 | 14,00 | 13,58 | 13,70 | 0,92% | 472,00 |
| 30.01.2025 | 13,33 | 13,60 | 13,15 | 13,58 | 2,07% | 277,00 |
| 29.01.2025 | 13,35 | 13,58 | 13,25 | 13,30 | -0,37% | 508,00 |
| 28.01.2025 | 13,28 | 13,45 | 13,20 | 13,35 | 0,56% | 547,00 |
| 27.01.2025 | 13,10 | 13,30 | 12,95 | 13,28 | 1,34% | 315,00 |
| 24.01.2025 | 13,20 | 13,28 | 13,05 | 13,10 | -0,76% | 25,00 |
| 23.01.2025 | 13,30 | 13,48 | 13,20 | 13,20 | -0,75% | 127,00 |
| 22.01.2025 | 13,28 | 13,53 | 13,20 | 13,30 | 0,19% | 23,00 |
| 21.01.2025 | 13,43 | 13,45 | 13,08 | 13,28 | -1,12% | 424,00 |
| 20.01.2025 | 13,35 | 13,50 | 13,30 | 13,43 | 0,56% | 139,00 |
| 17.01.2025 | 13,35 | 13,53 | 13,30 | 13,35 | 0,00% | 107,00 |
| 16.01.2025 | 13,40 | 13,50 | 13,30 | 13,35 | -0,37% | 11,00 |
| 15.01.2025 | 13,15 | 13,45 | 13,08 | 13,40 | 1,90% | 5,00 |
| 14.01.2025 | 13,20 | 13,25 | 13,03 | 13,15 | -0,38% | - |
| 13.01.2025 | 13,15 | 13,43 | 13,13 | 13,20 | 0,38% | 1.000,00 |
| 10.01.2025 | 12,95 | 13,40 | 12,95 | 13,15 | 1,54% | - |
| 09.01.2025 | 13,00 | 13,03 | 12,93 | 12,95 | -0,19% | 207,00 |
| 08.01.2025 | 13,05 | 13,23 | 12,85 | 12,98 | -0,57% | 268,00 |
| 07.01.2025 | 12,63 | 13,18 | 12,60 | 13,05 | 3,16% | 520,00 |
| 06.01.2025 | 12,65 | 13,00 | 12,55 | 12,65 | 0,00% | 1.505,00 |
| 03.01.2025 | 12,90 | 12,95 | 12,60 | 12,65 | -1,94% | - |
| 02.01.2025 | 12,08 | 12,90 | 12,08 | 12,90 | 6,83% | 279,00 |
| 30.12.2024 | 12,10 | 12,20 | 12,05 | 12,08 | -0,21% | 347,00 |
| 27.12.2024 | 12,18 | 12,28 | 12,00 | 12,10 | -2,42% | 803,00 |
| 23.12.2024 | 12,50 | 12,73 | 12,33 | 12,40 | -0,80% | 731,00 |
| 20.12.2024 | 12,50 | 12,80 | 12,40 | 12,50 | 0,00% | 1.000,00 |
| 19.12.2024 | 12,40 | 12,68 | 12,40 | 12,50 | 0,81% | 160,00 |
| 18.12.2024 | 12,90 | 12,98 | 12,38 | 12,40 | -3,88% | 754,00 |
| 17.12.2024 | 12,63 | 13,05 | 12,58 | 12,90 | 2,18% | - |
| 16.12.2024 | 12,95 | 13,08 | 12,60 | 12,63 | -2,51% | 150,00 |
| 13.12.2024 | 13,23 | 13,43 | 12,83 | 12,95 | -4,95% | 250,00 |
| 12.12.2024 | 13,90 | 14,13 | 13,50 | 13,63 | -1,98% | 210,00 |
| 11.12.2024 | 13,65 | 14,05 | 13,55 | 13,90 | 1,83% | - |
| 10.12.2024 | 13,45 | 13,80 | 13,45 | 13,65 | 1,49% | - |
| 09.12.2024 | 13,10 | 13,50 | 13,10 | 13,45 | 2,67% | 5,00 |
| 06.12.2024 | 13,50 | 13,63 | 13,08 | 13,10 | -2,96% | 200,00 |
| 05.12.2024 | 13,35 | 13,65 | 13,28 | 13,50 | 1,12% | 40,00 |
| 04.12.2024 | 13,45 | 13,65 | 13,28 | 13,35 | -0,74% | 250,00 |
| 03.12.2024 | 13,50 | 13,55 | 13,25 | 13,45 | -0,37% | - |
| 02.12.2024 | 13,63 | 13,73 | 13,35 | 13,50 | -0,18% | 750,00 |
| 29.11.2024 | 13,58 | 13,68 | 12,93 | 13,53 | -0,37% | 300,00 |
| 28.11.2024 | 13,53 | 13,68 | 13,53 | 13,58 | 0,37% | - |
| 27.11.2024 | 13,90 | 14,03 | 13,50 | 13,53 | -2,70% | 100,00 |
| 26.11.2024 | 14,00 | 14,15 | 13,90 | 13,90 | -0,71% | - |
| 25.11.2024 | 14,18 | 14,35 | 14,00 | 14,00 | -1,23% | 260,00 |
| 22.11.2024 | 13,40 | 14,50 | 13,40 | 14,18 | 5,78% | 3.917,00 |
| 21.11.2024 | 13,45 | 13,65 | 13,33 | 13,40 | -0,37% | 441,00 |
| 20.11.2024 | 13,33 | 13,70 | 13,33 | 13,45 | 0,94% | 850,00 |
| 19.11.2024 | 13,58 | 13,70 | 13,33 | 13,33 | -1,84% | 100,00 |
| 18.11.2024 | 13,30 | 13,68 | 13,25 | 13,58 | 2,07% | - |
| 15.11.2024 | 13,20 | 13,53 | 13,15 | 13,30 | 0,76% | - |
| 14.11.2024 | 12,98 | 13,35 | 12,98 | 13,20 | 1,73% | 1.150,00 |
| 13.11.2024 | 12,80 | 13,10 | 12,80 | 12,98 | 1,37% | - |
| 12.11.2024 | 12,70 | 13,05 | 12,70 | 12,80 | 0,99% | 103,00 |
| 11.11.2024 | 12,70 | 12,85 | 12,55 | 12,68 | -0,20% | 1.030,00 |
| 08.11.2024 | 12,40 | 12,83 | 12,40 | 12,70 | 2,42% | 50,00 |
| 07.11.2024 | 12,30 | 12,63 | 12,30 | 12,40 | 0,81% | - |
| 06.11.2024 | 12,45 | 12,80 | 12,13 | 12,30 | 1,23% | 100,00 |
| 05.11.2024 | 12,13 | 12,35 | 12,00 | 12,15 | 0,21% | - |
| 04.11.2024 | 12,10 | 12,33 | 11,98 | 12,13 | 0,21% | 1.824,00 |
| 01.11.2024 | 12,43 | 12,53 | 12,03 | 12,10 | -2,62% | 553,00 |
| 31.10.2024 | 12,50 | 12,53 | 12,25 | 12,43 | -0,60% | 23,00 |
| 30.10.2024 | 12,63 | 12,70 | 12,38 | 12,50 | -0,99% | 132,00 |
| 29.10.2024 | 12,75 | 12,88 | 12,58 | 12,63 | -0,98% | 220,00 |
| 28.10.2024 | 12,78 | 12,85 | 12,38 | 12,75 | -0,20% | 2.245,00 |
| 25.10.2024 | 12,68 | 12,85 | 12,65 | 12,78 | 0,79% | 640,00 |
| 24.10.2024 | 12,68 | 12,80 | 12,58 | 12,68 | 0,00% | 1.113,00 |
| 23.10.2024 | 12,85 | 12,90 | 12,65 | 12,68 | -1,36% | 139,00 |
| 22.10.2024 | 12,93 | 12,98 | 12,78 | 12,85 | -0,58% | 500,00 |
| 21.10.2024 | 13,03 | 13,23 | 12,90 | 12,93 | -0,77% | 200,00 |
| 18.10.2024 | 13,23 | 13,28 | 13,03 | 13,03 | -1,51% | 330,00 |
| 17.10.2024 | 13,25 | 13,30 | 13,15 | 13,23 | -0,19% | 4,00 |
| 16.10.2024 | 13,25 | 13,38 | 13,18 | 13,25 | 0,00% | 175,00 |
| 15.10.2024 | 13,60 | 13,60 | 13,23 | 13,25 | -2,57% | 236,00 |
| 14.10.2024 | 13,50 | 13,68 | 13,45 | 13,60 | 0,74% | 78,00 |
| 11.10.2024 | 13,63 | 13,68 | 13,40 | 13,50 | -0,92% | 5,00 |
| 10.10.2024 | 13,38 | 13,65 | 13,38 | 13,63 | 1,87% | 5,00 |
| 09.10.2024 | 13,60 | 13,63 | 13,33 | 13,38 | -1,65% | 487,00 |
| 08.10.2024 | 13,98 | 13,98 | 13,45 | 13,60 | -2,68% | 2.035,00 |
| 07.10.2024 | 13,85 | 13,98 | 13,78 | 13,98 | 0,90% | 800,00 |
| 04.10.2024 | 13,65 | 13,93 | 13,65 | 13,85 | 1,47% | 102,00 |
| 03.10.2024 | 13,53 | 13,70 | 13,35 | 13,65 | 0,92% | 1.200,00 |
| 02.10.2024 | 13,33 | 13,80 | 13,33 | 13,53 | 1,50% | 2,00 |
| 01.10.2024 | 12,95 | 13,48 | 12,88 | 13,33 | 2,90% | 883,00 |
| 30.09.2024 | 13,00 | 13,18 | 12,83 | 12,95 | -0,77% | 1.198,00 |