11,960$
0,50%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 13,21 | 13,36 | 13,21 | 13,27 | 0,23% | 24.848.915,00 |
| 26.09.2024 | 13,37 | 13,40 | 13,22 | 13,24 | -2,07% | 8.697.860,00 |
| 25.09.2024 | 13,57 | 13,65 | 13,48 | 13,52 | 0,22% | 5.546.797,00 |
| 24.09.2024 | 13,59 | 13,64 | 13,45 | 13,49 | 1,89% | 4.328.058,00 |
| 23.09.2024 | 13,19 | 13,32 | 13,14 | 13,24 | 1,30% | 9.767.179,00 |
| 20.09.2024 | 13,27 | 13,29 | 13,06 | 13,07 | -2,32% | 11.291.836,00 |
| 19.09.2024 | 13,45 | 13,46 | 13,30 | 13,38 | 1,06% | 3.249.146,00 |
| 18.09.2024 | 13,46 | 13,47 | 13,17 | 13,24 | -1,71% | 4.815.476,00 |
| 17.09.2024 | 13,47 | 13,49 | 13,34 | 13,47 | -0,22% | 2.543.854,00 |
| 16.09.2024 | 13,57 | 13,69 | 13,48 | 13,50 | 2,27% | 4.758.334,00 |
| 13.09.2024 | 13,30 | 13,46 | 13,16 | 13,20 | 0,69% | 5.103.784,00 |
| 12.09.2024 | 13,19 | 13,20 | 12,96 | 13,11 | -0,83% | 4.343.368,00 |
| 11.09.2024 | 13,37 | 13,37 | 13,01 | 13,22 | 0,46% | 5.175.098,00 |
| 10.09.2024 | 13,47 | 13,53 | 13,06 | 13,16 | -3,16% | 6.488.535,00 |
| 09.09.2024 | 13,40 | 13,69 | 13,38 | 13,59 | 1,19% | 4.803.925,00 |
| 06.09.2024 | 13,78 | 13,79 | 13,38 | 13,43 | -2,18% | 4.746.676,00 |
| 05.09.2024 | 13,78 | 13,85 | 13,69 | 13,73 | 0,44% | 4.424.042,00 |
| 04.09.2024 | 13,69 | 13,79 | 13,65 | 13,67 | 0,22% | 4.121.702,00 |
| 03.09.2024 | 13,83 | 13,83 | 13,60 | 13,64 | -2,15% | 4.475.480,00 |
| 30.08.2024 | 13,75 | 14,00 | 13,72 | 13,94 | -0,50% | 4.815.935,00 |
| 29.08.2024 | 14,02 | 14,15 | 13,92 | 14,01 | -2,03% | 3.858.205,00 |
| 28.08.2024 | 14,14 | 14,35 | 14,11 | 14,30 | 0,56% | 4.567.064,00 |
| 27.08.2024 | 14,28 | 14,34 | 14,16 | 14,22 | -1,46% | 5.225.738,00 |
| 26.08.2024 | 13,75 | 14,44 | 13,74 | 14,43 | 7,21% | 10.972.232,00 |
| 23.08.2024 | 13,46 | 13,58 | 13,41 | 13,46 | -0,88% | 5.079.218,00 |
| 22.08.2024 | 13,70 | 13,73 | 13,57 | 13,58 | -1,95% | 3.965.992,00 |
| 21.08.2024 | 14,07 | 14,08 | 13,79 | 13,85 | -0,14% | 4.464.048,00 |
| 20.08.2024 | 14,05 | 14,07 | 13,84 | 13,87 | -2,19% | 5.947.862,00 |
| 19.08.2024 | 14,20 | 14,34 | 14,15 | 14,18 | 0,78% | 4.566.753,00 |
| 16.08.2024 | 14,00 | 14,14 | 13,94 | 14,07 | 0,86% | 4.404.555,00 |
| 15.08.2024 | 13,90 | 14,11 | 13,86 | 13,95 | 1,53% | 4.109.772,00 |
| 14.08.2024 | 13,71 | 13,85 | 13,66 | 13,74 | 0,66% | 3.885.849,00 |
| 13.08.2024 | 13,61 | 13,68 | 13,46 | 13,65 | 0,66% | 4.195.240,00 |
| 12.08.2024 | 13,51 | 13,73 | 13,46 | 13,56 | 2,81% | 5.277.631,00 |
| 09.08.2024 | 12,99 | 13,41 | 12,87 | 13,19 | 0,00% | 7.161.253,00 |
| 08.08.2024 | 12,90 | 13,25 | 12,82 | 13,19 | 2,65% | 8.929.543,00 |
| 07.08.2024 | 13,06 | 13,08 | 12,78 | 12,85 | 0,31% | 5.051.875,00 |
| 06.08.2024 | 12,52 | 12,98 | 12,43 | 12,81 | 4,15% | 10.420.529,00 |
| 05.08.2024 | 12,01 | 12,31 | 11,93 | 12,30 | -1,44% | 7.170.685,00 |
| 02.08.2024 | 12,67 | 12,82 | 12,44 | 12,48 | -2,80% | 4.902.671,00 |
| 01.08.2024 | 13,29 | 13,33 | 12,81 | 12,84 | -2,43% | 4.900.126,00 |
| 31.07.2024 | 13,12 | 13,22 | 13,08 | 13,16 | 1,15% | 5.254.729,00 |
| 30.07.2024 | 12,89 | 13,04 | 12,88 | 13,01 | -0,15% | 3.179.844,00 |