13,420$
-0,88%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,45 | 13,51 | 13,35 | 13,43 | -0,81% | 3.080.244,00 |
| 20.02.2025 | 13,49 | 13,58 | 13,45 | 13,54 | 0,52% | 4.198.328,00 |
| 19.02.2025 | 13,47 | 13,60 | 13,40 | 13,47 | -0,07% | 4.602.771,00 |
| 18.02.2025 | 13,31 | 13,54 | 13,28 | 13,48 | 2,34% | 4.246.071,00 |
| 17.02.2025 | 13,17 | 13,17 | 13,16 | 13,17 | 0,17% | - |
| 14.02.2025 | 12,79 | 13,22 | 12,79 | 13,15 | 4,28% | 6.654.874,00 |
| 13.02.2025 | 12,45 | 12,62 | 12,44 | 12,61 | 0,24% | 4.925.684,00 |
| 12.02.2025 | 12,71 | 12,73 | 12,55 | 12,58 | -1,80% | 3.300.284,00 |
| 11.02.2025 | 12,86 | 12,86 | 12,74 | 12,81 | 0,47% | 2.432.027,00 |
| 10.02.2025 | 12,70 | 12,82 | 12,68 | 12,75 | 1,35% | 2.499.719,00 |
| 07.02.2025 | 12,80 | 12,81 | 12,57 | 12,58 | -1,41% | 4.218.985,00 |
| 06.02.2025 | 12,81 | 12,87 | 12,74 | 12,76 | 0,47% | 4.008.315,00 |
| 05.02.2025 | 12,79 | 12,83 | 12,68 | 12,70 | -1,47% | 3.510.341,00 |
| 04.02.2025 | 12,74 | 12,97 | 12,70 | 12,89 | 0,08% | 3.484.566,00 |
| 03.02.2025 | 12,76 | 12,96 | 12,71 | 12,88 | -0,16% | 4.502.786,00 |
| 31.01.2025 | 12,85 | 13,18 | 12,81 | 12,90 | 0,94% | 5.865.796,00 |
| 30.01.2025 | 12,53 | 12,81 | 12,51 | 12,78 | 1,43% | 4.891.981,00 |
| 29.01.2025 | 12,60 | 12,72 | 12,53 | 12,60 | -0,55% | 3.242.748,00 |
| 28.01.2025 | 12,69 | 12,71 | 12,57 | 12,67 | 0,72% | 4.406.524,00 |
| 27.01.2025 | 12,51 | 12,65 | 12,40 | 12,58 | 1,70% | 4.962.909,00 |
| 24.01.2025 | 12,43 | 12,48 | 12,35 | 12,37 | -0,24% | 2.604.443,00 |
| 23.01.2025 | 12,57 | 12,59 | 12,40 | 12,40 | -0,48% | 4.844.475,00 |
| 22.01.2025 | 12,55 | 12,65 | 12,44 | 12,46 | 0,81% | 4.388.471,00 |
| 21.01.2025 | 12,22 | 12,41 | 12,16 | 12,36 | 0,90% | 3.331.577,00 |
| 17.01.2025 | 12,25 | 12,41 | 12,23 | 12,25 | 0,00% | 3.117.010,00 |
| 16.01.2025 | 12,32 | 12,39 | 12,15 | 12,25 | -1,13% | 3.200.225,00 |
| 15.01.2025 | 12,30 | 12,42 | 12,20 | 12,39 | 1,72% | 3.849.193,00 |
| 14.01.2025 | 12,15 | 12,26 | 12,07 | 12,18 | 0,00% | 3.351.542,00 |
| 13.01.2025 | 12,18 | 12,33 | 12,15 | 12,18 | 0,66% | 3.905.348,00 |
| 10.01.2025 | 12,30 | 12,34 | 12,10 | 12,10 | 0,25% | 4.418.699,00 |
| 08.01.2025 | 12,00 | 12,08 | 11,94 | 12,07 | -0,82% | 3.382.336,00 |
| 07.01.2025 | 12,01 | 12,28 | 12,01 | 12,17 | 2,35% | 6.515.290,00 |
| 06.01.2025 | 11,84 | 12,02 | 11,81 | 11,89 | 0,68% | 6.059.871,00 |
| 03.01.2025 | 11,96 | 11,98 | 11,77 | 11,81 | -2,32% | 6.003.147,00 |
| 02.01.2025 | 11,73 | 12,09 | 11,70 | 12,09 | 2,11% | 6.460.876,00 |
| 31.12.2024 | 11,75 | 11,89 | 11,71 | 11,84 | 0,94% | 2.333.429,00 |
| 30.12.2024 | 11,67 | 11,79 | 11,61 | 11,73 | 1,56% | 3.693.660,00 |
| 27.12.2024 | 11,54 | 11,64 | 11,52 | 11,55 | -3,99% | 4.409.194,00 |
| 26.12.2024 | 11,95 | 12,12 | 11,91 | 12,03 | -0,25% | 5.712.986,00 |
| 24.12.2024 | 12,03 | 12,14 | 11,93 | 12,06 | 0,92% | 1.005.327,00 |
| 23.12.2024 | 11,99 | 12,04 | 11,89 | 11,95 | -1,40% | 5.703.618,00 |
| 20.12.2024 | 12,18 | 12,25 | 12,07 | 12,12 | 0,41% | 6.241.685,00 |
| 19.12.2024 | 12,20 | 12,24 | 12,07 | 12,07 | 1,43% | 7.361.327,00 |
| 18.12.2024 | 12,45 | 12,49 | 11,84 | 11,90 | -5,03% | 8.604.181,00 |
| 17.12.2024 | 12,37 | 12,68 | 12,28 | 12,53 | 1,29% | 6.524.076,00 |
| 16.12.2024 | 12,55 | 12,62 | 12,34 | 12,37 | -1,83% | 3.890.612,00 |
| 13.12.2024 | 12,78 | 12,82 | 12,55 | 12,60 | -4,91% | 4.760.761,00 |
| 12.12.2024 | 13,54 | 13,58 | 13,17 | 13,25 | -2,21% | 6.160.170,00 |
| 11.12.2024 | 13,48 | 13,68 | 13,22 | 13,55 | 1,88% | 5.983.627,00 |
| 10.12.2024 | 13,32 | 13,40 | 13,28 | 13,30 | 1,29% | 4.780.641,00 |
| 09.12.2024 | 13,03 | 13,21 | 13,02 | 13,13 | 2,26% | 6.001.492,00 |
| 06.12.2024 | 13,08 | 13,09 | 12,80 | 12,84 | -3,17% | 5.397.301,00 |
| 05.12.2024 | 13,16 | 13,31 | 13,13 | 13,26 | 2,00% | 6.199.391,00 |
| 04.12.2024 | 13,11 | 13,18 | 12,91 | 13,00 | -0,15% | 7.366.780,00 |
| 03.12.2024 | 12,91 | 13,06 | 12,88 | 13,02 | 0,54% | 6.477.942,00 |
| 02.12.2024 | 12,85 | 13,02 | 12,80 | 12,95 | -0,69% | 8.666.584,00 |
| 29.11.2024 | 12,77 | 13,08 | 12,73 | 13,04 | -0,84% | 7.934.465,00 |
| 27.11.2024 | 13,47 | 13,53 | 13,12 | 13,15 | -2,38% | 8.580.919,00 |
| 26.11.2024 | 13,54 | 13,56 | 13,40 | 13,47 | -0,37% | 3.072.217,00 |
| 25.11.2024 | 13,66 | 13,74 | 13,46 | 13,52 | -0,52% | 5.092.159,00 |
| 22.11.2024 | 13,27 | 13,72 | 13,25 | 13,59 | 4,30% | 11.311.935,00 |
| 21.11.2024 | 13,00 | 13,13 | 12,91 | 13,03 | -0,91% | 6.764.607,00 |
| 20.11.2024 | 13,09 | 13,35 | 13,08 | 13,15 | 0,46% | 4.603.897,00 |
| 19.11.2024 | 13,23 | 13,27 | 13,05 | 13,09 | -1,36% | 3.398.730,00 |
| 18.11.2024 | 13,07 | 13,32 | 13,07 | 13,27 | 2,31% | 5.668.139,00 |
| 15.11.2024 | 12,88 | 13,14 | 12,88 | 12,97 | 1,01% | 3.485.035,00 |
| 14.11.2024 | 12,81 | 12,93 | 12,75 | 12,84 | 0,71% | 5.386.811,00 |
| 13.11.2024 | 12,74 | 12,79 | 12,61 | 12,75 | -0,08% | 4.851.816,00 |
| 12.11.2024 | 12,62 | 12,86 | 12,61 | 12,76 | 1,03% | 6.683.822,00 |
| 11.11.2024 | 12,56 | 12,64 | 12,39 | 12,63 | -0,32% | 4.441.603,00 |
| 08.11.2024 | 12,55 | 12,68 | 12,30 | 12,67 | 1,28% | 7.764.696,00 |
| 07.11.2024 | 12,54 | 12,61 | 12,43 | 12,51 | 0,40% | 5.698.792,00 |
| 06.11.2024 | 12,16 | 12,47 | 12,10 | 12,46 | 1,38% | 6.227.379,00 |
| 05.11.2024 | 12,22 | 12,33 | 12,09 | 12,29 | 0,66% | 3.020.489,00 |
| 04.11.2024 | 12,33 | 12,37 | 12,20 | 12,21 | 1,58% | 4.085.693,00 |
| 01.11.2024 | 12,40 | 12,41 | 12,01 | 12,02 | -2,83% | 4.411.903,00 |
| 31.10.2024 | 12,40 | 12,47 | 12,31 | 12,37 | -0,32% | 4.190.344,00 |
| 30.10.2024 | 12,50 | 12,59 | 12,41 | 12,41 | -0,48% | 4.747.898,00 |
| 29.10.2024 | 12,62 | 12,68 | 12,43 | 12,47 | -0,95% | 6.950.204,00 |
| 28.10.2024 | 12,50 | 12,65 | 12,43 | 12,59 | -0,24% | 24.668.472,00 |
| 25.10.2024 | 12,69 | 12,78 | 12,55 | 12,62 | -0,08% | 7.978.528,00 |
| 24.10.2024 | 12,48 | 12,70 | 12,47 | 12,63 | 1,12% | 4.109.766,00 |
| 23.10.2024 | 12,53 | 12,56 | 12,42 | 12,49 | -1,42% | 3.848.784,00 |
| 22.10.2024 | 12,74 | 12,78 | 12,62 | 12,67 | -0,31% | 2.788.391,00 |
| 21.10.2024 | 12,90 | 12,90 | 12,70 | 12,71 | -1,24% | 4.915.578,00 |
| 18.10.2024 | 13,07 | 13,10 | 12,84 | 12,87 | -1,08% | 3.815.100,00 |
| 17.10.2024 | 13,00 | 13,08 | 12,93 | 13,01 | -0,84% | 5.255.519,00 |
| 16.10.2024 | 13,14 | 13,26 | 13,12 | 13,12 | 0,00% | 3.614.692,00 |
| 15.10.2024 | 13,21 | 13,25 | 13,11 | 13,12 | -2,81% | 5.875.657,00 |
| 14.10.2024 | 13,33 | 13,59 | 13,31 | 13,50 | 1,20% | 5.267.831,00 |
| 11.10.2024 | 13,38 | 13,39 | 13,25 | 13,34 | -1,19% | 4.913.661,00 |
| 10.10.2024 | 13,43 | 13,53 | 13,41 | 13,50 | 1,28% | 4.256.954,00 |
| 09.10.2024 | 13,34 | 13,40 | 13,24 | 13,33 | -1,84% | 4.756.769,00 |
| 08.10.2024 | 13,74 | 13,75 | 13,48 | 13,58 | -2,93% | 5.003.420,00 |
| 07.10.2024 | 13,93 | 14,01 | 13,85 | 13,99 | 0,65% | 11.618.555,00 |
| 04.10.2024 | 13,82 | 13,92 | 13,75 | 13,90 | 0,22% | 4.007.009,00 |
| 03.10.2024 | 13,62 | 13,91 | 13,57 | 13,87 | 0,80% | 7.779.974,00 |
| 02.10.2024 | 13,91 | 13,98 | 13,72 | 13,76 | 1,55% | 6.029.917,00 |
| 01.10.2024 | 13,15 | 13,73 | 13,14 | 13,55 | 2,73% | 8.884.641,00 |
| 30.09.2024 | 13,28 | 13,28 | 13,11 | 13,19 | -0,60% | 4.843.861,00 |