11,550€
-2,94%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11,53 | 11,68 | 11,45 | 11,55 | -2,94% | - |
| 18.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 17.12.2024 | 11,75 | 11,95 | 11,75 | 11,95 | -0,42% | 2.270,00 |
| 16.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 13.12.2024 | 12,25 | 12,35 | 12,00 | 12,00 | -8,75% | 130,00 |
| 12.12.2024 | 12,80 | 13,15 | 12,80 | 13,15 | 2,73% | 600,00 |
| 11.12.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 2,81% | 558,00 |
| 10.12.2024 | 12,40 | 12,50 | 12,40 | 12,45 | 0,81% | 10.500,00 |
| 09.12.2024 | 12,10 | 12,45 | 12,10 | 12,35 | -1,20% | 10.418,00 |
| 06.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 05.12.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 840,00 |
| 04.12.2024 | 12,35 | 12,50 | 12,35 | 12,40 | -0,40% | 1.220,00 |
| 03.12.2024 | 12,30 | 12,45 | 12,30 | 12,45 | 0,81% | 900,00 |
| 02.12.2024 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | 250,00 |
| 29.11.2024 | 12,40 | 12,40 | 12,10 | 12,30 | -0,81% | 1.510,00 |
| 28.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,98% | - |
| 27.11.2024 | 12,80 | 12,80 | 12,65 | 12,65 | -2,32% | 400,00 |
| 26.11.2024 | 12,85 | 12,95 | 12,85 | 12,95 | -0,38% | 1.680,00 |
| 25.11.2024 | 13,05 | 13,05 | 12,95 | 13,00 | 1,96% | 735,00 |
| 22.11.2024 | 12,70 | 12,75 | 12,65 | 12,75 | 2,41% | 1.771,00 |
| 21.11.2024 | 12,53 | 12,60 | 12,25 | 12,45 | 0,81% | 270,00 |
| 20.11.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,20% | - |
| 19.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 290,00 |
| 18.11.2024 | 12,30 | 12,45 | 12,30 | 12,45 | 2,89% | 2.300,00 |
| 15.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.11.2024 | 11,95 | 12,15 | 11,95 | 12,10 | 1,26% | 1.079,00 |
| 13.11.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | 50,00 |
| 12.11.2024 | 11,75 | 11,90 | 11,75 | 11,90 | 0,85% | 150,00 |
| 11.11.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 1,29% | 350,00 |
| 08.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 07.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,20% | - |
| 06.11.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 05.11.2024 | 11,20 | 11,25 | 11,20 | 11,25 | 1,81% | 250,00 |
| 04.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -3,07% | - |
| 01.11.2024 | 11,35 | 11,45 | 11,35 | 11,40 | 0,00% | 1.530,00 |
| 31.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 30.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | - |
| 29.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,75% | - |
| 28.10.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -2,14% | - |
| 25.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 24.10.2024 | 11,65 | 11,65 | 11,60 | 11,60 | -0,43% | 300,00 |
| 23.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,43% | - |
| 22.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 21.10.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -0,84% | 1.006,00 |
| 18.10.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,83% | 300,00 |
| 17.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | 255,00 |
| 16.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -1,63% | - |
| 15.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | - |
| 14.10.2024 | 12,35 | 12,35 | 12,10 | 12,15 | -2,02% | 315,00 |
| 11.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 2,06% | 58,00 |
| 10.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,22% | - |
| 09.10.2024 | 12,35 | 12,35 | 12,30 | 12,30 | -3,15% | 500,00 |
| 08.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 07.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 80,00 |
| 04.10.2024 | 12,55 | 12,70 | 12,55 | 12,70 | 2,01% | 200,00 |
| 03.10.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,40% | - |
| 02.10.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 2,46% | 447,00 |
| 01.10.2024 | 11,80 | 12,20 | 11,80 | 12,20 | 1,67% | 1.027,00 |
| 30.09.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | 500,00 |
| 27.09.2024 | 11,85 | 12,00 | 11,85 | 11,90 | -2,06% | 250,00 |
| 26.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 25.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 2,10% | - |
| 24.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 23.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | - |
| 20.09.2024 | 11,95 | 11,95 | 11,85 | 11,85 | -1,66% | 87,00 |
| 19.09.2024 | 11,95 | 12,05 | 11,95 | 12,05 | -0,41% | 1.000,00 |
| 18.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 17.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 16.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 13.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,26% | - |
| 12.09.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -1,24% | - |
| 11.09.2024 | 11,85 | 12,10 | 11,85 | 12,10 | -1,22% | 500,00 |
| 10.09.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,41% | - |
| 09.09.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,41% | 530,00 |
| 06.09.2024 | 12,30 | 12,30 | 12,15 | 12,15 | -1,22% | 220,00 |
| 05.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 04.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | - |
| 03.09.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 02.09.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -2,33% | - |
| 30.08.2024 | 12,60 | 12,85 | 12,60 | 12,85 | 1,18% | 143,00 |
| 29.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 28.08.2024 | 12,70 | 12,75 | 12,70 | 12,75 | -1,16% | 500,00 |
| 27.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | - |
| 26.08.2024 | 12,15 | 12,20 | 12,15 | 12,20 | 0,00% | 3.350,00 |
| 23.08.2024 | 12,00 | 12,20 | 12,00 | 12,20 | -2,40% | 1.078,00 |
| 22.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 20.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 250,00 |
| 19.08.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | 200,00 |
| 16.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 15.08.2024 | 12,60 | 12,75 | 12,60 | 12,75 | 3,24% | 400,00 |
| 14.08.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | 700,00 |
| 13.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,06% | - |
| 12.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 2,53% | 306,00 |
| 09.08.2024 | 12,10 | 12,10 | 11,85 | 11,85 | 1,28% | 250,00 |
| 08.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 07.08.2024 | 11,80 | 11,80 | 11,75 | 11,75 | 2,17% | 100,00 |
| 06.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,07% | - |
| 05.08.2024 | 11,30 | 11,30 | 10,85 | 11,05 | -4,74% | 3.720,00 |
| 02.08.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -4,92% | 1.310,00 |