11,550€
0,43%
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 | 11,65 | 11,48 | 11,55 | 0,43% | - |
| 18.12.2024 | 12,05 | 12,05 | 11,45 | 11,50 | -4,17% | 23.247,00 |
| 17.12.2024 | 11,80 | 12,00 | 11,75 | 12,00 | 2,13% | 14.569,00 |
| 16.12.2024 | 12,20 | 12,20 | 11,75 | 11,75 | -2,08% | 9.738,00 |
| 13.12.2024 | 12,25 | 12,40 | 12,00 | 12,00 | -5,51% | 17.740,00 |
| 12.12.2024 | 13,00 | 13,10 | 12,55 | 12,70 | -2,31% | 13.607,00 |
| 11.12.2024 | 12,75 | 13,00 | 12,65 | 13,00 | 2,77% | 8.925,00 |
| 10.12.2024 | 12,50 | 12,70 | 12,50 | 12,65 | 1,20% | 5.069,00 |
| 09.12.2024 | 12,25 | 12,50 | 12,10 | 12,50 | 2,88% | 13.849,00 |
| 06.12.2024 | 12,50 | 12,50 | 12,15 | 12,15 | -3,19% | 7.427,00 |
| 05.12.2024 | 12,40 | 12,55 | 12,40 | 12,55 | 2,03% | 3.869,00 |
| 04.12.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 5.262,00 |
| 03.12.2024 | 12,30 | 12,45 | 12,25 | 12,40 | 0,00% | 3.543,00 |
| 02.12.2024 | 12,30 | 12,45 | 12,20 | 12,40 | 0,00% | 15.074,00 |
| 29.11.2024 | 12,35 | 12,45 | 12,00 | 12,40 | -0,80% | 16.018,00 |
| 28.11.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 0,40% | 815,00 |
| 27.11.2024 | 12,85 | 12,85 | 12,45 | 12,45 | -2,73% | 7.577,00 |
| 26.11.2024 | 12,80 | 12,95 | 12,80 | 12,80 | -0,78% | 5.319,00 |
| 25.11.2024 | 13,05 | 13,10 | 12,90 | 12,90 | -1,15% | 10.972,00 |
| 22.11.2024 | 12,75 | 13,20 | 12,65 | 13,05 | 4,82% | 7.287,00 |
| 21.11.2024 | 12,50 | 12,55 | 12,30 | 12,45 | -0,40% | 18.996,00 |
| 20.11.2024 | 12,35 | 12,65 | 12,20 | 12,50 | 1,21% | 22.852,00 |
| 19.11.2024 | 12,55 | 12,55 | 12,35 | 12,35 | -1,20% | 18.264,00 |
| 18.11.2024 | 12,30 | 12,55 | 12,25 | 12,50 | 1,21% | 18.718,00 |
| 15.11.2024 | 12,10 | 12,40 | 12,10 | 12,35 | 1,23% | 12.169,00 |
| 14.11.2024 | 12,05 | 12,20 | 12,05 | 12,20 | 1,24% | 4.770,00 |
| 13.11.2024 | 12,05 | 12,10 | 11,95 | 12,05 | 0,00% | 3.348,00 |
| 12.11.2024 | 11,90 | 12,10 | 11,75 | 12,05 | 1,26% | 8.922,00 |
| 11.11.2024 | 11,90 | 11,90 | 11,65 | 11,90 | 0,42% | 11.150,00 |
| 08.11.2024 | 11,80 | 11,85 | 11,50 | 11,85 | 1,72% | 7.860,00 |
| 07.11.2024 | 11,65 | 11,70 | 11,60 | 11,65 | 0,43% | 3.654,00 |
| 06.11.2024 | 11,50 | 11,60 | 11,35 | 11,60 | 2,65% | 17.627,00 |
| 05.11.2024 | 11,30 | 11,40 | 11,10 | 11,30 | 0,44% | 5.005,00 |
| 04.11.2024 | 11,20 | 11,35 | 11,10 | 11,25 | 0,90% | 15.064,00 |
| 01.11.2024 | 11,45 | 11,50 | 10,95 | 11,15 | -1,76% | 16.689,00 |
| 31.10.2024 | 11,45 | 11,50 | 11,35 | 11,35 | -1,30% | 9.170,00 |
| 30.10.2024 | 11,65 | 11,65 | 11,50 | 11,50 | -0,86% | 15.692,00 |
| 29.10.2024 | 11,65 | 11,75 | 11,50 | 11,60 | -0,85% | 14.935,00 |
| 28.10.2024 | 11,55 | 11,70 | 11,35 | 11,70 | -0,43% | 6.330,00 |
| 25.10.2024 | 11,85 | 11,85 | 11,65 | 11,75 | 0,43% | 11.131,00 |
| 24.10.2024 | 11,55 | 11,70 | 11,55 | 11,70 | 0,86% | 12.697,00 |
| 23.10.2024 | 11,70 | 11,70 | 11,10 | 11,60 | -1,28% | 234.020,00 |
| 22.10.2024 | 11,80 | 11,80 | 11,70 | 11,75 | -0,42% | 7.320,00 |
| 21.10.2024 | 11,95 | 12,00 | 11,80 | 11,80 | -0,42% | 7.706,00 |
| 18.10.2024 | 11,95 | 12,05 | 11,85 | 11,85 | -1,25% | 10.926,00 |
| 17.10.2024 | 12,05 | 12,05 | 11,95 | 12,00 | -1,23% | 6.628,00 |
| 16.10.2024 | 12,10 | 12,20 | 12,10 | 12,15 | 0,41% | 1.246,00 |
| 15.10.2024 | 12,25 | 12,30 | 12,05 | 12,10 | -1,63% | 4.746,00 |
| 14.10.2024 | 12,25 | 12,30 | 12,20 | 12,30 | 0,41% | 2.064,00 |
| 11.10.2024 | 12,35 | 12,35 | 12,15 | 12,25 | -1,21% | 5.188,00 |
| 10.10.2024 | 12,20 | 12,40 | 12,15 | 12,40 | 2,06% | 6.063,00 |
| 09.10.2024 | 12,40 | 12,45 | 12,15 | 12,15 | -1,62% | 2.212,00 |
| 08.10.2024 | 12,70 | 12,70 | 12,35 | 12,35 | -3,14% | 8.685,00 |
| 07.10.2024 | 12,75 | 12,75 | 12,60 | 12,75 | 0,39% | 5.867,00 |
| 04.10.2024 | 12,60 | 12,70 | 12,55 | 12,70 | 1,60% | 2.222,00 |
| 03.10.2024 | 12,50 | 12,50 | 12,35 | 12,50 | 0,40% | 1.599,00 |
| 02.10.2024 | 12,25 | 12,65 | 12,25 | 12,45 | 0,00% | 15.636,00 |
| 01.10.2024 | 11,85 | 12,45 | 11,85 | 12,45 | 4,62% | 13.606,00 |
| 30.09.2024 | 11,95 | 11,95 | 11,75 | 11,90 | -0,42% | 7.022,00 |
| 27.09.2024 | 11,90 | 12,00 | 11,85 | 11,95 | 0,42% | 9.169,00 |
| 26.09.2024 | 12,15 | 12,15 | 11,90 | 11,90 | -2,06% | 15.484,00 |
| 25.09.2024 | 12,10 | 12,25 | 12,10 | 12,15 | 0,00% | 8.448,00 |
| 24.09.2024 | 11,95 | 12,25 | 11,95 | 12,15 | 1,67% | 6.372,00 |
| 23.09.2024 | 11,80 | 11,95 | 11,65 | 11,95 | 1,27% | 16.111,00 |
| 20.09.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -2,07% | 4.055,00 |
| 19.09.2024 | 12,00 | 12,15 | 11,95 | 12,05 | 0,84% | 2.860,00 |
| 18.09.2024 | 12,15 | 12,20 | 11,95 | 11,95 | -2,05% | 350,00 |
| 17.09.2024 | 12,20 | 12,20 | 12,10 | 12,20 | 0,00% | 4.609,00 |
| 16.09.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 2,09% | 2.883,00 |
| 13.09.2024 | 11,85 | 12,10 | 11,85 | 11,95 | 0,42% | 1.223,00 |
| 12.09.2024 | 12,00 | 12,10 | 11,75 | 11,90 | -0,83% | 6.209,00 |
| 11.09.2024 | 11,90 | 12,15 | 11,85 | 12,00 | 1,27% | 5.020,00 |
| 10.09.2024 | 12,35 | 12,35 | 11,85 | 11,85 | -4,05% | 1.756,00 |
| 09.09.2024 | 12,15 | 12,35 | 12,15 | 12,35 | 1,23% | 9.029,00 |
| 06.09.2024 | 12,40 | 12,40 | 12,15 | 12,20 | -2,01% | 8.312,00 |
| 05.09.2024 | 12,40 | 12,45 | 12,35 | 12,45 | 0,81% | 1.700,00 |
| 04.09.2024 | 12,35 | 12,45 | 12,35 | 12,35 | -0,80% | 1.722,00 |
| 03.09.2024 | 12,55 | 12,60 | 12,35 | 12,45 | -0,80% | 7.931,00 |
| 02.09.2024 | 12,60 | 12,65 | 12,55 | 12,55 | 0,00% | 1.660,00 |
| 30.08.2024 | 12,60 | 12,75 | 12,50 | 12,55 | -0,79% | 8.956,00 |
| 29.08.2024 | 12,85 | 12,90 | 12,65 | 12,65 | -1,17% | 2.489,00 |
| 28.08.2024 | 12,75 | 12,85 | 12,65 | 12,80 | 1,19% | 750,00 |
| 27.08.2024 | 12,90 | 12,90 | 12,65 | 12,65 | -1,94% | 6.467,00 |
| 26.08.2024 | 12,05 | 12,90 | 12,05 | 12,90 | 6,61% | 26.385,00 |
| 23.08.2024 | 12,15 | 12,30 | 11,95 | 12,10 | -1,22% | 17.203,00 |
| 22.08.2024 | 12,50 | 12,50 | 12,25 | 12,25 | -2,00% | 5.280,00 |
| 21.08.2024 | 12,50 | 12,70 | 12,40 | 12,50 | 0,00% | 5.170,00 |
| 20.08.2024 | 12,85 | 12,85 | 12,50 | 12,50 | -2,72% | 9.884,00 |
| 19.08.2024 | 12,80 | 12,85 | 12,75 | 12,85 | 0,39% | 1.831,00 |
| 16.08.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | 3.073,00 |
| 15.08.2024 | 12,65 | 12,80 | 12,65 | 12,70 | 1,60% | 2.939,00 |
| 14.08.2024 | 12,40 | 12,55 | 12,35 | 12,50 | 0,81% | 10.725,00 |
| 13.08.2024 | 12,45 | 12,50 | 12,35 | 12,40 | -1,20% | 2.232,00 |
| 12.08.2024 | 12,10 | 12,55 | 12,00 | 12,55 | 3,29% | 4.334,00 |
| 09.08.2024 | 12,15 | 12,20 | 11,75 | 12,15 | 0,41% | 14.301,00 |
| 08.08.2024 | 11,75 | 12,10 | 11,75 | 12,10 | 2,54% | 12.220,00 |
| 07.08.2024 | 11,85 | 12,00 | 11,80 | 11,80 | 0,43% | 3.595,00 |
| 06.08.2024 | 11,55 | 11,85 | 11,35 | 11,75 | 5,38% | 11.917,00 |
| 05.08.2024 | 11,15 | 11,25 | 10,80 | 11,15 | -3,04% | 36.162,00 |
| 02.08.2024 | 11,80 | 11,85 | 11,45 | 11,50 | -3,36% | 21.472,00 |