12,500€
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,40 | 12,70 | 12,40 | 12,60 | 0,80% | 2.010,00 |
| 19.12.2024 | 12,30 | 12,60 | 12,30 | 12,50 | -2,34% | 809,00 |
| 18.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | 31,00 |
| 16.12.2024 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | 217,00 |
| 13.12.2024 | 13,35 | 13,40 | 12,85 | 12,85 | -7,55% | 1.650,00 |
| 12.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 11.12.2024 | 13,55 | 13,85 | 13,50 | 13,50 | -2,88% | 62,00 |
| 10.12.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 4,91% | 1.600,00 |
| 09.12.2024 | 13,35 | 13,35 | 13,25 | 13,25 | 0,76% | 100,00 |
| 06.12.2024 | 13,50 | 13,50 | 13,15 | 13,15 | -2,59% | 1.305,00 |
| 05.12.2024 | 13,30 | 13,50 | 13,20 | 13,50 | 0,37% | 360,00 |
| 04.12.2024 | 13,40 | 13,45 | 13,40 | 13,45 | -0,37% | - |
| 03.12.2024 | 13,45 | 13,55 | 13,30 | 13,50 | 0,37% | 4.265,00 |
| 02.12.2024 | 13,55 | 13,55 | 13,45 | 13,45 | -2,89% | - |
| 29.11.2024 | 13,50 | 13,85 | 13,00 | 13,85 | 1,09% | 1.570,00 |
| 28.11.2024 | 13,50 | 13,70 | 13,50 | 13,70 | -1,08% | 135,00 |
| 27.11.2024 | 13,90 | 14,05 | 13,85 | 13,85 | -0,72% | 550,00 |
| 26.11.2024 | 14,00 | 14,00 | 13,95 | 13,95 | -0,36% | - |
| 25.11.2024 | 14,15 | 14,30 | 14,00 | 14,00 | -1,41% | 829,00 |
| 22.11.2024 | 13,50 | 14,45 | 13,50 | 14,20 | 4,03% | 1.691,00 |
| 21.11.2024 | 13,55 | 13,65 | 13,25 | 13,65 | 1,49% | 100,00 |
| 20.11.2024 | 13,45 | 13,60 | 13,45 | 13,45 | -0,74% | 4.500,00 |
| 19.11.2024 | 13,60 | 13,60 | 13,55 | 13,55 | 0,37% | - |
| 18.11.2024 | 13,05 | 13,50 | 13,05 | 13,50 | 0,75% | 4.450,00 |
| 15.11.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 14.11.2024 | 13,10 | 13,20 | 13,05 | 13,20 | 1,93% | 40,00 |
| 13.11.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 12.11.2024 | 12,80 | 12,95 | 12,75 | 12,95 | 1,97% | 240,00 |
| 11.11.2024 | 12,75 | 12,80 | 12,70 | 12,70 | 0,00% | 548,00 |
| 08.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 365,00 |
| 07.11.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 3,67% | 1.825,00 |
| 06.11.2024 | 12,70 | 12,70 | 12,25 | 12,25 | 2,08% | 280,00 |
| 05.11.2024 | 12,15 | 12,30 | 12,00 | 12,00 | -2,04% | 1.330,00 |
| 04.11.2024 | 11,95 | 12,35 | 11,95 | 12,25 | -1,61% | 1.813,00 |
| 01.11.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | 100,00 |
| 31.10.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,58% | - |
| 30.10.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,17% | - |
| 29.10.2024 | 12,75 | 12,80 | 12,75 | 12,80 | 0,39% | 262,00 |
| 28.10.2024 | 12,60 | 12,75 | 12,45 | 12,75 | -0,39% | 1.212,00 |
| 25.10.2024 | 12,75 | 12,80 | 12,75 | 12,80 | 0,79% | 20,00 |
| 24.10.2024 | 12,75 | 12,85 | 12,70 | 12,70 | -0,39% | 365,00 |
| 23.10.2024 | 12,85 | 12,85 | 12,75 | 12,75 | 0,00% | 320,00 |
| 22.10.2024 | 12,90 | 12,90 | 12,75 | 12,75 | -2,30% | 270,00 |
| 21.10.2024 | 13,10 | 13,10 | 12,95 | 13,05 | 0,38% | 570,00 |
| 18.10.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,89% | 500,00 |
| 17.10.2024 | 13,30 | 13,30 | 13,20 | 13,25 | 0,38% | 6.289,00 |
| 16.10.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 90,00 |
| 15.10.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | - |
| 14.10.2024 | 13,45 | 13,50 | 13,45 | 13,50 | -0,74% | 1.600,00 |
| 11.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 10.10.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 3,01% | 130,00 |
| 09.10.2024 | 13,55 | 13,65 | 13,30 | 13,30 | -0,75% | 590,00 |
| 08.10.2024 | 13,95 | 13,95 | 13,40 | 13,40 | -3,60% | 70,00 |
| 07.10.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 1,09% | 65,00 |
| 04.10.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 2,23% | 240,00 |
| 03.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,47% | - |
| 02.10.2024 | 13,35 | 13,70 | 13,30 | 13,65 | 2,25% | 190,00 |
| 01.10.2024 | 12,95 | 13,35 | 12,95 | 13,35 | 1,52% | 795,00 |
| 30.09.2024 | 13,20 | 13,20 | 13,15 | 13,15 | 0,77% | 42,00 |
| 27.09.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -2,25% | - |
| 26.09.2024 | 13,35 | 13,40 | 13,35 | 13,35 | -1,48% | 295,00 |
| 25.09.2024 | 13,30 | 13,55 | 13,30 | 13,55 | 0,74% | 370,00 |
| 24.09.2024 | 13,15 | 13,45 | 13,15 | 13,45 | 3,46% | - |
| 23.09.2024 | 13,00 | 13,10 | 12,90 | 13,00 | -1,52% | 207,00 |
| 20.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 200,00 |
| 19.09.2024 | 13,20 | 13,25 | 13,20 | 13,25 | -0,38% | - |
| 18.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 16.09.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 1,52% | 150,00 |
| 13.09.2024 | 13,05 | 13,20 | 13,05 | 13,20 | 1,93% | - |
| 12.09.2024 | 13,25 | 13,35 | 12,95 | 12,95 | -1,15% | 519,00 |
| 11.09.2024 | 13,05 | 13,20 | 13,05 | 13,10 | -3,32% | - |
| 10.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 09.09.2024 | 13,35 | 13,50 | 13,35 | 13,50 | 0,37% | 10,00 |
| 06.09.2024 | 13,35 | 13,45 | 13,35 | 13,45 | -0,74% | 145,00 |
| 05.09.2024 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
| 04.09.2024 | 13,50 | 13,50 | 13,40 | 13,50 | 0,00% | 40,00 |
| 03.09.2024 | 14,00 | 14,00 | 13,45 | 13,50 | -1,82% | 73,00 |
| 02.09.2024 | 13,70 | 13,75 | 13,70 | 13,75 | 0,73% | 501,00 |
| 30.08.2024 | 13,80 | 13,80 | 13,65 | 13,65 | -2,15% | - |
| 29.08.2024 | 14,00 | 14,00 | 13,80 | 13,95 | -0,36% | 800,00 |
| 28.08.2024 | 13,85 | 14,00 | 13,65 | 14,00 | 2,19% | 1.125,00 |
| 27.08.2024 | 13,95 | 13,95 | 13,70 | 13,70 | 0,00% | 72,00 |
| 26.08.2024 | 13,15 | 13,70 | 13,15 | 13,70 | 4,98% | 1.300,00 |
| 23.08.2024 | 12,95 | 13,10 | 12,90 | 13,05 | -1,51% | 810,00 |
| 22.08.2024 | 13,35 | 13,45 | 13,05 | 13,25 | -1,49% | 163,00 |
| 21.08.2024 | 13,50 | 13,55 | 13,45 | 13,45 | 0,37% | 50,00 |
| 20.08.2024 | 13,75 | 13,75 | 13,40 | 13,40 | -2,19% | 40,00 |
| 19.08.2024 | 13,90 | 13,90 | 13,65 | 13,70 | 0,74% | 4.339,00 |
| 16.08.2024 | 13,75 | 13,75 | 13,60 | 13,60 | 0,00% | - |
| 15.08.2024 | 13,55 | 13,65 | 13,55 | 13,60 | 1,87% | 2.028,00 |
| 14.08.2024 | 13,45 | 13,45 | 13,35 | 13,35 | 0,38% | - |
| 13.08.2024 | 13,45 | 13,55 | 13,30 | 13,30 | -2,21% | 50,00 |
| 12.08.2024 | 13,05 | 13,60 | 13,05 | 13,60 | 4,62% | 40,00 |
| 09.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 08.08.2024 | 12,75 | 12,95 | 12,75 | 12,95 | 1,57% | 170,00 |
| 07.08.2024 | 12,70 | 12,85 | 12,70 | 12,75 | 2,82% | 500,00 |
| 06.08.2024 | 12,25 | 12,45 | 12,25 | 12,40 | 2,90% | 170,00 |
| 05.08.2024 | 12,15 | 12,25 | 11,60 | 12,05 | -6,95% | 4.329,00 |