11,450€
-0,87%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 11,55 | 11,58 | 11,43 | 11,45 | -0,87% | - |
| 05.06.2023 | 11,45 | 11,70 | 11,35 | 11,55 | 0,87% | 654,00 |
| 02.06.2023 | 11,18 | 11,60 | 11,15 | 11,45 | 2,92% | 675,00 |
| 01.06.2023 | 10,85 | 11,18 | 10,73 | 11,13 | 2,77% | 324,00 |
| 31.05.2023 | 10,90 | 11,03 | 10,65 | 10,83 | -0,92% | 8,00 |
| 30.05.2023 | 11,25 | 11,33 | 10,80 | 10,93 | -3,74% | 139,00 |
| 29.05.2023 | 11,18 | 11,35 | 11,18 | 11,35 | 1,57% | 4,00 |
| 26.05.2023 | 10,88 | 11,23 | 10,88 | 11,18 | 1,82% | 133,00 |
| 25.05.2023 | 11,18 | 11,25 | 10,90 | 10,98 | -1,35% | 618,00 |
| 24.05.2023 | 10,98 | 11,23 | 10,90 | 11,13 | 1,60% | 263,00 |
| 23.05.2023 | 10,70 | 11,10 | 10,68 | 10,95 | 2,34% | 20,00 |
| 22.05.2023 | 10,83 | 10,95 | 10,65 | 10,70 | -1,38% | 1.487,00 |
| 19.05.2023 | 10,90 | 10,98 | 10,80 | 10,85 | 0,23% | 1.343,00 |
| 18.05.2023 | 10,85 | 10,93 | 10,68 | 10,83 | 0,00% | 1.000,00 |
| 17.05.2023 | 10,93 | 11,05 | 10,75 | 10,83 | -0,23% | 264,00 |
| 16.05.2023 | 10,73 | 11,20 | 10,53 | 10,85 | 1,17% | 4.450,00 |
| 15.05.2023 | 10,98 | 10,98 | 10,58 | 10,73 | -1,38% | 145,00 |
| 12.05.2023 | 10,38 | 11,10 | 10,23 | 10,88 | 4,82% | 1.008,00 |
| 11.05.2023 | 10,15 | 10,53 | 9,87 | 10,38 | 2,47% | 645,00 |
| 10.05.2023 | 10,07 | 10,18 | 9,94 | 10,13 | 0,95% | 6,00 |
| 09.05.2023 | 9,87 | 10,10 | 9,81 | 10,03 | 1,52% | 21,00 |
| 08.05.2023 | 9,84 | 10,08 | 9,78 | 9,88 | 0,82% | 1.036,00 |
| 05.05.2023 | 9,39 | 9,86 | 9,34 | 9,80 | 5,26% | 1.430,00 |
| 04.05.2023 | 9,30 | 9,46 | 9,14 | 9,31 | 1,42% | 376,00 |
| 03.05.2023 | 9,23 | 9,33 | 9,07 | 9,18 | -0,33% | 2.249,00 |
| 02.05.2023 | 9,61 | 9,70 | 9,12 | 9,21 | -4,46% | 3.368,00 |
| 28.04.2023 | 9,80 | 10,03 | 9,37 | 9,64 | -7,53% | 18.878,00 |
| 27.04.2023 | 10,68 | 10,83 | 10,38 | 10,43 | -1,88% | 1.254,00 |
| 26.04.2023 | 10,83 | 10,98 | 10,55 | 10,63 | -1,39% | 3.425,00 |
| 25.04.2023 | 10,80 | 10,93 | 10,63 | 10,78 | -0,46% | 1.052,00 |
| 24.04.2023 | 10,50 | 10,88 | 10,50 | 10,83 | 2,36% | 2.288,00 |
| 21.04.2023 | 10,75 | 10,85 | 10,53 | 10,58 | -1,40% | 730,00 |
| 20.04.2023 | 10,60 | 10,93 | 10,53 | 10,73 | 0,70% | 1.350,00 |
| 19.04.2023 | 11,23 | 11,23 | 10,63 | 10,65 | -4,91% | 1.525,00 |
| 18.04.2023 | 11,08 | 11,33 | 10,88 | 11,20 | 1,13% | 5.806,00 |
| 17.04.2023 | 10,98 | 11,13 | 10,88 | 11,08 | 0,91% | 1.376,00 |
| 14.04.2023 | 10,83 | 10,98 | 10,73 | 10,98 | 1,86% | 2.339,00 |
| 13.04.2023 | 10,73 | 10,93 | 10,63 | 10,78 | 0,70% | 2.620,00 |
| 12.04.2023 | 10,60 | 10,85 | 10,53 | 10,70 | 1,18% | 753,00 |
| 11.04.2023 | 9,75 | 10,65 | 9,75 | 10,58 | 8,46% | 2.483,00 |
| 06.04.2023 | 9,92 | 10,06 | 9,75 | 9,75 | -2,11% | 1.002,00 |
| 05.04.2023 | 9,85 | 10,15 | 9,59 | 9,96 | 1,43% | 1.139,00 |
| 04.04.2023 | 10,23 | 10,23 | 9,73 | 9,82 | -1,75% | 2.549,00 |
| 03.04.2023 | 9,95 | 10,10 | 9,78 | 10,00 | 3,84% | 1.379,00 |
| 31.03.2023 | 9,73 | 9,88 | 9,53 | 9,63 | -0,52% | 1.760,00 |
| 30.03.2023 | 9,68 | 9,78 | 9,48 | 9,68 | 1,04% | 1.402,00 |
| 29.03.2023 | 9,53 | 9,65 | 9,38 | 9,58 | 1,59% | 3.118,00 |
| 28.03.2023 | 9,20 | 9,48 | 9,20 | 9,43 | 1,89% | 129,00 |
| 27.03.2023 | 9,23 | 9,28 | 9,05 | 9,25 | 1,93% | 234,00 |
| 24.03.2023 | 8,93 | 9,20 | 8,80 | 9,08 | 2,83% | 1.155,00 |
| 23.03.2023 | 9,10 | 9,28 | 8,83 | 8,83 | -3,81% | 2.190,00 |
| 22.03.2023 | 9,33 | 9,53 | 9,13 | 9,18 | -1,61% | 25,00 |
| 21.03.2023 | 9,18 | 9,38 | 9,13 | 9,33 | 2,19% | 115,00 |
| 20.03.2023 | 9,33 | 9,40 | 9,13 | 9,13 | -2,93% | 392,00 |
| 17.03.2023 | 9,45 | 9,58 | 9,10 | 9,40 | -0,27% | 1.140,00 |
| 16.03.2023 | 9,43 | 9,58 | 9,25 | 9,43 | -0,53% | 1.210,00 |
| 15.03.2023 | 9,70 | 9,78 | 9,13 | 9,48 | -1,04% | 207,00 |
| 14.03.2023 | 9,80 | 10,03 | 9,53 | 9,58 | -2,05% | 636,00 |
| 13.03.2023 | 10,40 | 10,40 | 9,70 | 9,78 | -4,17% | 1.852,00 |
| 10.03.2023 | 10,45 | 10,55 | 10,20 | 10,20 | -1,92% | 263,00 |
| 09.03.2023 | 10,85 | 10,95 | 10,40 | 10,40 | -2,35% | 1.849,00 |
| 08.03.2023 | 10,40 | 10,90 | 10,30 | 10,65 | 1,43% | 2.019,00 |
| 07.03.2023 | 10,70 | 10,80 | 10,30 | 10,50 | -1,87% | 2.285,00 |
| 06.03.2023 | 10,60 | 10,70 | 10,35 | 10,70 | 1,90% | 3.443,00 |
| 03.03.2023 | 10,15 | 10,50 | 10,03 | 10,50 | 3,45% | 4.845,00 |
| 02.03.2023 | 10,50 | 10,85 | 10,03 | 10,15 | -2,40% | 2.145,00 |
| 01.03.2023 | 10,45 | 10,60 | 9,83 | 10,40 | -0,95% | 7.640,00 |
| 28.02.2023 | 11,00 | 11,10 | 10,40 | 10,50 | -3,23% | 5.401,00 |
| 27.02.2023 | 10,90 | 11,10 | 10,70 | 10,85 | 0,46% | 1.142,00 |
| 24.02.2023 | 11,05 | 11,10 | 10,70 | 10,80 | -1,82% | 312,00 |
| 23.02.2023 | 10,65 | 11,15 | 10,60 | 11,00 | 3,77% | 7.516,00 |
| 22.02.2023 | 10,60 | 10,75 | 10,50 | 10,60 | 0,00% | 150,00 |
| 21.02.2023 | 10,65 | 10,95 | 10,55 | 10,60 | -1,40% | 67,00 |
| 20.02.2023 | 10,80 | 10,85 | 10,60 | 10,75 | -0,46% | 110,00 |
| 17.02.2023 | 10,90 | 10,90 | 10,60 | 10,80 | -0,92% | 1.600,00 |
| 16.02.2023 | 10,85 | 10,95 | 10,65 | 10,90 | 0,46% | 692,00 |
| 15.02.2023 | 10,90 | 10,90 | 10,65 | 10,85 | 0,00% | 1.425,00 |
| 14.02.2023 | 10,85 | 11,00 | 10,70 | 10,85 | -0,46% | 382,00 |
| 13.02.2023 | 11,00 | 11,05 | 10,60 | 10,90 | 0,93% | 4.343,00 |
| 10.02.2023 | 10,40 | 10,85 | 10,25 | 10,80 | 4,35% | 1.281,00 |
| 09.02.2023 | 10,60 | 10,65 | 10,30 | 10,35 | -1,43% | 724,00 |
| 08.02.2023 | 10,40 | 10,60 | 10,25 | 10,50 | 0,96% | 268,00 |
| 07.02.2023 | 10,50 | 10,60 | 10,25 | 10,40 | -0,95% | 202,00 |
| 06.02.2023 | 10,10 | 10,50 | 10,03 | 10,50 | 3,96% | - |
| 03.02.2023 | 10,10 | 10,30 | 9,90 | 10,10 | 1,00% | 200,00 |
| 02.02.2023 | 10,35 | 10,70 | 9,95 | 10,00 | -3,38% | 1.037,00 |
| 01.02.2023 | 10,65 | 10,75 | 10,25 | 10,35 | -2,82% | 139,00 |
| 31.01.2023 | 10,35 | 10,65 | 10,30 | 10,65 | 2,90% | 50,00 |
| 30.01.2023 | 10,55 | 10,55 | 10,30 | 10,35 | -0,96% | 513,00 |
| 27.01.2023 | 10,75 | 10,90 | 10,35 | 10,45 | -2,79% | 131,00 |
| 26.01.2023 | 10,95 | 11,00 | 10,45 | 10,75 | -1,83% | 7,00 |
| 25.01.2023 | 10,70 | 10,95 | 10,50 | 10,95 | 0,92% | 7,00 |
| 24.01.2023 | 10,85 | 11,15 | 10,70 | 10,85 | 0,93% | 123,00 |
| 23.01.2023 | 10,50 | 11,15 | 10,40 | 10,75 | 1,90% | 300,00 |
| 20.01.2023 | 10,45 | 10,60 | 10,20 | 10,55 | 0,96% | 2,00 |
| 19.01.2023 | 10,08 | 10,55 | 9,93 | 10,45 | 2,96% | 2.382,00 |
| 18.01.2023 | 10,45 | 10,65 | 10,15 | 10,15 | -2,40% | 1.390,00 |
| 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 |