13,525€
-0,37%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 13,58 | 13,60 | 13,53 | 13,53 | -0,37% | - |
| 09.09.2024 | 13,28 | 13,63 | 13,28 | 13,58 | 2,26% | 180,00 |
| 06.09.2024 | 13,50 | 13,68 | 13,25 | 13,28 | -1,67% | 362,00 |
| 05.09.2024 | 13,53 | 13,70 | 13,50 | 13,50 | -0,18% | 5,00 |
| 04.09.2024 | 13,53 | 13,68 | 13,35 | 13,53 | 0,00% | 310,00 |
| 03.09.2024 | 13,83 | 13,85 | 13,50 | 13,53 | -2,17% | 570,00 |
| 02.09.2024 | 13,80 | 13,83 | 13,75 | 13,83 | 0,18% | 239,00 |
| 30.08.2024 | 13,80 | 13,90 | 13,53 | 13,80 | 0,00% | 360,00 |
| 29.08.2024 | 14,05 | 14,08 | 13,73 | 13,80 | -1,78% | - |
| 28.08.2024 | 13,85 | 14,13 | 13,73 | 14,05 | 1,44% | 145,00 |
| 27.08.2024 | 14,03 | 14,03 | 13,78 | 13,85 | -1,25% | 9,00 |
| 26.08.2024 | 12,88 | 14,10 | 12,88 | 14,03 | 8,93% | 2,00 |
| 23.08.2024 | 13,18 | 13,35 | 12,88 | 12,88 | -2,28% | 1.506,00 |
| 22.08.2024 | 13,30 | 13,40 | 13,08 | 13,18 | -0,94% | 804,00 |
| 21.08.2024 | 13,48 | 13,63 | 13,25 | 13,30 | -1,30% | - |
| 20.08.2024 | 13,78 | 13,83 | 13,38 | 13,48 | -2,18% | 150,00 |
| 19.08.2024 | 13,78 | 13,88 | 13,55 | 13,78 | 0,00% | 194,00 |
| 16.08.2024 | 13,70 | 13,80 | 13,58 | 13,78 | 0,55% | 1.932,00 |
| 15.08.2024 | 13,50 | 13,83 | 13,50 | 13,70 | 1,48% | 453,00 |
| 14.08.2024 | 13,40 | 13,55 | 13,30 | 13,50 | 0,75% | 412,00 |
| 13.08.2024 | 13,45 | 13,53 | 13,30 | 13,40 | -0,37% | 444,00 |
| 12.08.2024 | 13,03 | 13,55 | 13,03 | 13,45 | 3,26% | 30,00 |
| 09.08.2024 | 13,03 | 13,23 | 12,60 | 13,03 | 0,00% | 532,00 |
| 08.08.2024 | 12,68 | 13,05 | 12,63 | 13,03 | 2,76% | 29,00 |
| 07.08.2024 | 12,63 | 12,93 | 12,63 | 12,68 | 0,40% | 12,00 |
| 06.08.2024 | 12,15 | 12,80 | 12,15 | 12,63 | 3,91% | 560,00 |
| 05.08.2024 | 12,45 | 12,45 | 11,68 | 12,15 | -2,41% | 1.542,00 |
| 02.08.2024 | 12,95 | 12,98 | 12,38 | 12,45 | -3,86% | 2.877,00 |
| 01.08.2024 | 13,28 | 13,48 | 12,90 | 12,95 | -1,71% | 1.204,00 |
| 31.07.2024 | 13,00 | 13,25 | 12,98 | 13,18 | 1,35% | 480,00 |
| 30.07.2024 | 13,10 | 13,18 | 12,93 | 13,00 | -0,76% | 466,00 |
| 29.07.2024 | 13,33 | 13,50 | 12,93 | 13,10 | -1,69% | 340,00 |
| 26.07.2024 | 13,35 | 13,40 | 13,23 | 13,33 | -0,19% | 5,00 |
| 25.07.2024 | 13,38 | 13,40 | 13,20 | 13,35 | -0,19% | 150,00 |
| 24.07.2024 | 13,43 | 13,55 | 13,28 | 13,38 | -0,37% | 61,00 |
| 23.07.2024 | 13,53 | 13,65 | 13,40 | 13,43 | -0,74% | 77,00 |
| 22.07.2024 | 13,70 | 13,83 | 13,53 | 13,53 | -1,28% | 9,00 |
| 19.07.2024 | 13,68 | 13,90 | 13,68 | 13,70 | 0,18% | 27,00 |
| 18.07.2024 | 13,83 | 13,88 | 13,63 | 13,68 | -1,08% | - |
| 17.07.2024 | 13,93 | 14,03 | 13,83 | 13,83 | -0,72% | 500,00 |
| 16.07.2024 | 13,98 | 14,08 | 13,83 | 13,93 | -0,36% | 148,00 |
| 15.07.2024 | 13,83 | 14,08 | 13,78 | 13,98 | 1,08% | 80,00 |
| 12.07.2024 | 13,98 | 14,00 | 13,75 | 13,83 | -1,07% | 297,00 |
| 11.07.2024 | 13,98 | 14,03 | 13,85 | 13,98 | 0,00% | 243,00 |
| 10.07.2024 | 13,98 | 14,13 | 13,85 | 13,98 | 0,00% | 196,00 |
| 09.07.2024 | 13,98 | 14,10 | 13,88 | 13,98 | 0,00% | 140,00 |
| 08.07.2024 | 13,63 | 13,98 | 13,43 | 13,98 | 2,57% | 393,00 |
| 05.07.2024 | 13,68 | 13,68 | 13,30 | 13,63 | -0,37% | 925,00 |
| 04.07.2024 | 13,53 | 13,73 | 13,53 | 13,68 | 1,11% | 575,00 |
| 03.07.2024 | 13,53 | 13,75 | 13,48 | 13,53 | 0,00% | 43,00 |
| 02.07.2024 | 13,48 | 13,68 | 13,40 | 13,53 | 0,37% | 111,00 |
| 01.07.2024 | 13,50 | 13,75 | 13,45 | 13,48 | -0,19% | 1.738,00 |
| 28.06.2024 | 13,58 | 13,68 | 13,40 | 13,50 | -0,55% | 43,00 |
| 27.06.2024 | 13,33 | 13,60 | 13,30 | 13,58 | 1,88% | 15,00 |
| 26.06.2024 | 13,35 | 13,48 | 13,13 | 13,33 | -0,19% | 11,00 |
| 25.06.2024 | 13,38 | 13,48 | 13,25 | 13,35 | -0,19% | 34,00 |
| 24.06.2024 | 13,18 | 13,40 | 13,15 | 13,38 | 1,52% | - |
| 21.06.2024 | 13,10 | 13,28 | 13,10 | 13,18 | 0,57% | 300,00 |
| 20.06.2024 | 12,93 | 13,30 | 12,88 | 13,10 | 1,35% | - |
| 19.06.2024 | 12,90 | 12,98 | 12,88 | 12,93 | 0,19% | 145,00 |
| 18.06.2024 | 12,58 | 12,98 | 12,58 | 12,90 | 2,58% | 166,00 |
| 17.06.2024 | 12,65 | 12,78 | 12,48 | 12,58 | -0,59% | 737,00 |
| 14.06.2024 | 12,85 | 12,98 | 12,65 | 12,65 | -1,56% | 148,00 |
| 13.06.2024 | 13,13 | 13,13 | 12,63 | 12,85 | -2,10% | 1.022,00 |
| 12.06.2024 | 13,58 | 13,70 | 13,08 | 13,13 | -3,31% | 656,00 |
| 11.06.2024 | 13,53 | 13,78 | 13,53 | 13,58 | 0,37% | 332,00 |
| 10.06.2024 | 13,48 | 13,75 | 13,40 | 13,53 | 0,37% | 625,00 |
| 07.06.2024 | 13,93 | 14,00 | 13,40 | 13,48 | -3,23% | 1.965,00 |
| 06.06.2024 | 13,93 | 14,13 | 13,88 | 13,93 | 0,00% | 902,00 |
| 05.06.2024 | 13,93 | 14,03 | 13,85 | 13,93 | 0,00% | 203,00 |
| 04.06.2024 | 14,15 | 14,18 | 13,73 | 13,93 | -1,59% | 420,00 |
| 03.06.2024 | 14,30 | 14,48 | 14,08 | 14,15 | -1,05% | 1.040,00 |
| 31.05.2024 | 14,20 | 14,35 | 14,00 | 14,30 | 0,70% | 10,00 |
| 30.05.2024 | 14,08 | 14,30 | 13,90 | 14,20 | 1,07% | 1.404,00 |
| 29.05.2024 | 14,05 | 14,13 | 13,80 | 14,05 | 0,00% | 140,00 |
| 28.05.2024 | 13,93 | 14,13 | 13,73 | 14,05 | 0,90% | 31,00 |
| 27.05.2024 | 13,65 | 13,95 | 13,65 | 13,93 | 2,01% | 20,00 |
| 24.05.2024 | 13,78 | 13,93 | 13,58 | 13,65 | -0,91% | 320,00 |
| 23.05.2024 | 13,85 | 14,05 | 13,75 | 13,78 | -0,54% | - |
| 22.05.2024 | 13,83 | 13,98 | 13,63 | 13,85 | 0,18% | 520,00 |
| 21.05.2024 | 13,90 | 14,08 | 13,80 | 13,83 | -0,54% | 223,00 |
| 20.05.2024 | 13,83 | 14,03 | 13,80 | 13,90 | 0,54% | 330,00 |
| 17.05.2024 | 14,03 | 14,28 | 13,78 | 13,83 | -1,43% | 749,00 |
| 16.05.2024 | 14,30 | 14,43 | 13,88 | 14,03 | -1,92% | 299,00 |
| 15.05.2024 | 15,45 | 15,45 | 13,80 | 14,30 | -7,44% | 3.981,00 |
| 14.05.2024 | 15,80 | 15,83 | 15,20 | 15,45 | -2,22% | 208,00 |
| 13.05.2024 | 15,85 | 16,05 | 15,80 | 15,80 | -0,32% | 2.055,00 |
| 10.05.2024 | 15,90 | 16,13 | 15,85 | 15,85 | -0,31% | - |
| 09.05.2024 | 15,95 | 15,98 | 15,63 | 15,90 | -0,31% | 230,00 |
| 08.05.2024 | 15,83 | 16,00 | 15,53 | 15,95 | 0,79% | 130,00 |
| 07.05.2024 | 15,45 | 15,85 | 15,43 | 15,83 | 2,43% | 52,00 |
| 06.05.2024 | 15,30 | 15,55 | 15,28 | 15,45 | 0,98% | 63,00 |
| 03.05.2024 | 16,13 | 16,18 | 15,15 | 15,30 | -5,12% | 1.013,00 |
| 02.05.2024 | 15,93 | 16,33 | 15,80 | 16,13 | 1,26% | 21,00 |
| 30.04.2024 | 16,15 | 16,23 | 15,75 | 15,93 | -1,39% | 4,00 |
| 29.04.2024 | 15,95 | 16,15 | 15,80 | 16,15 | 1,25% | 25,00 |
| 26.04.2024 | 15,90 | 16,05 | 15,48 | 15,95 | 0,31% | 4,00 |
| 25.04.2024 | 15,68 | 16,00 | 15,55 | 15,90 | 1,44% | 1.048,00 |
| 24.04.2024 | 15,85 | 15,93 | 15,65 | 15,68 | -1,10% | 254,00 |
| 23.04.2024 | 15,88 | 16,13 | 15,60 | 15,85 | -0,16% | 190,00 |