16,147$
-0,63%
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 |
---|---|---|---|---|---|---|
26.04.2024 | 16,07 | 16,32 | 16,04 | 16,16 | -0,55% | 6.340.051,00 |
25.04.2024 | 15,98 | 16,41 | 15,87 | 16,25 | 1,63% | 5.808.684,00 |
24.04.2024 | 16,16 | 16,23 | 15,95 | 15,99 | -0,93% | 2.956.716,00 |
23.04.2024 | 16,00 | 16,19 | 15,86 | 16,14 | 0,50% | 4.135.936,00 |
22.04.2024 | 15,61 | 16,06 | 15,56 | 16,06 | 3,01% | 15.928.071,00 |
19.04.2024 | 15,19 | 15,75 | 15,18 | 15,59 | 3,25% | 17.773.985,00 |
18.04.2024 | 15,39 | 15,47 | 15,03 | 15,10 | -0,07% | 4.403.412,00 |
17.04.2024 | 15,09 | 15,26 | 14,94 | 15,11 | 0,73% | 5.494.187,00 |
16.04.2024 | 14,90 | 15,10 | 14,80 | 15,00 | -1,06% | 3.656.931,00 |
15.04.2024 | 15,03 | 15,23 | 14,95 | 15,16 | -0,07% | 6.667.611,00 |
12.04.2024 | 15,57 | 15,57 | 15,07 | 15,17 | -1,62% | 5.321.051,00 |
11.04.2024 | 15,55 | 15,64 | 15,39 | 15,42 | -1,53% | 5.428.239,00 |
10.04.2024 | 15,37 | 15,66 | 15,33 | 15,66 | 1,29% | 5.405.889,00 |
09.04.2024 | 15,54 | 15,62 | 15,18 | 15,46 | 0,98% | 8.201.405,00 |
08.04.2024 | 15,05 | 15,50 | 14,94 | 15,31 | 1,53% | 6.572.337,00 |
05.04.2024 | 14,84 | 15,22 | 14,79 | 15,08 | 0,33% | 7.082.249,00 |
04.04.2024 | 15,53 | 15,72 | 14,88 | 15,03 | -1,38% | 19.133.065,00 |
03.04.2024 | 15,19 | 15,31 | 15,06 | 15,24 | -0,26% | 4.368.662,00 |
02.04.2024 | 15,00 | 15,29 | 14,98 | 15,28 | 2,62% | 5.550.170,00 |
01.04.2024 | 14,87 | 14,89 | 14,73 | 14,89 | -0,07% | 4.201.033,00 |
28.03.2024 | 14,63 | 14,95 | 14,60 | 14,90 | 1,64% | 4.422.667,00 |
27.03.2024 | 14,53 | 14,70 | 14,45 | 14,66 | 1,03% | 3.353.279,00 |
26.03.2024 | 14,64 | 14,65 | 14,48 | 14,51 | -1,16% | 3.897.037,00 |
25.03.2024 | 14,55 | 14,78 | 14,51 | 14,68 | 1,73% | 5.216.681,00 |
22.03.2024 | 14,33 | 14,49 | 14,20 | 14,43 | 0,56% | 4.706.039,00 |
21.03.2024 | 14,80 | 14,80 | 14,32 | 14,35 | -2,71% | 6.988.103,00 |
20.03.2024 | 14,30 | 14,76 | 14,27 | 14,75 | 2,79% | 7.247.593,00 |
19.03.2024 | 14,41 | 14,69 | 14,15 | 14,35 | -0,42% | 11.436.106,00 |
18.03.2024 | 14,61 | 14,62 | 14,08 | 14,41 | -0,21% | 6.126.065,00 |
15.03.2024 | 14,48 | 14,53 | 14,36 | 14,44 | -0,41% | 5.528.026,00 |
14.03.2024 | 14,75 | 14,76 | 14,46 | 14,50 | -0,48% | 6.234.781,00 |
13.03.2024 | 14,92 | 14,94 | 14,55 | 14,57 | -1,55% | 6.677.384,00 |
12.03.2024 | 14,64 | 14,94 | 14,56 | 14,80 | 3,28% | 10.844.014,00 |
11.03.2024 | 14,27 | 15,06 | 14,21 | 14,33 | -1,04% | 13.774.457,00 |
08.03.2024 | 14,50 | 14,86 | 14,32 | 14,48 | -11,49% | 30.202.612,00 |
07.03.2024 | 16,37 | 16,48 | 16,29 | 16,36 | -0,06% | 8.186.163,00 |
06.03.2024 | 16,31 | 16,44 | 16,25 | 16,37 | 1,80% | 9.811.468,00 |
05.03.2024 | 16,18 | 16,28 | 15,95 | 16,08 | -0,50% | 8.778.906,00 |
04.03.2024 | 16,33 | 16,37 | 16,14 | 16,16 | -0,49% | 5.378.231,00 |
01.03.2024 | 16,41 | 16,48 | 16,19 | 16,24 | 0,43% | 6.961.884,00 |
29.02.2024 | 16,35 | 16,37 | 15,99 | 16,17 | -0,12% | 11.964.048,00 |
28.02.2024 | 17,20 | 17,32 | 16,01 | 16,19 | -5,98% | 19.820.871,00 |
27.02.2024 | 17,20 | 17,32 | 17,04 | 17,22 | 0,76% | 4.304.604,00 |
26.02.2024 | 17,02 | 17,14 | 16,91 | 17,09 | 1,79% | 4.290.996,00 |
23.02.2024 | 16,82 | 16,95 | 16,67 | 16,79 | -1,18% | 5.921.121,00 |
22.02.2024 | 17,12 | 17,12 | 16,88 | 16,99 | -1,22% | 6.007.747,00 |
21.02.2024 | 17,22 | 17,30 | 17,04 | 17,20 | 0,06% | 5.098.389,00 |
20.02.2024 | 17,26 | 17,31 | 17,03 | 17,19 | 0,06% | 4.892.462,00 |
16.02.2024 | 17,05 | 17,24 | 17,02 | 17,18 | 1,54% | 5.232.490,00 |
15.02.2024 | 16,51 | 16,93 | 16,46 | 16,92 | 2,86% | 4.360.949,00 |
14.02.2024 | 16,55 | 16,75 | 16,41 | 16,45 | 0,18% | 5.039.512,00 |
13.02.2024 | 16,67 | 16,70 | 16,29 | 16,42 | -2,09% | 4.914.398,00 |
12.02.2024 | 16,76 | 17,02 | 16,71 | 16,77 | 0,66% | 4.817.674,00 |
09.02.2024 | 16,88 | 16,91 | 16,65 | 16,66 | -0,54% | 6.342.553,00 |
08.02.2024 | 16,96 | 17,04 | 16,74 | 16,75 | -1,18% | 9.864.280,00 |
07.02.2024 | 16,87 | 17,01 | 16,73 | 16,95 | 1,44% | 5.129.929,00 |
06.02.2024 | 16,79 | 17,10 | 16,68 | 16,71 | 1,09% | 5.176.252,00 |
05.02.2024 | 16,49 | 16,69 | 16,32 | 16,53 | 0,30% | 6.267.172,00 |
02.02.2024 | 16,77 | 16,82 | 16,46 | 16,48 | -2,20% | 6.355.012,00 |
01.02.2024 | 16,80 | 16,98 | 16,57 | 16,85 | 2,74% | 10.579.899,00 |
31.01.2024 | 16,39 | 16,72 | 16,30 | 16,40 | 0,68% | 10.533.303,00 |
30.01.2024 | 16,28 | 16,42 | 16,21 | 16,29 | -0,67% | 7.028.608,00 |
29.01.2024 | 16,30 | 16,42 | 16,16 | 16,40 | 0,68% | 4.349.751,00 |
26.01.2024 | 15,97 | 16,33 | 15,93 | 16,29 | 1,94% | 6.043.541,00 |
25.01.2024 | 15,60 | 15,99 | 15,54 | 15,98 | 4,10% | 7.443.798,00 |
24.01.2024 | 15,61 | 15,66 | 15,30 | 15,35 | -0,52% | 5.010.979,00 |
23.01.2024 | 15,11 | 15,45 | 15,06 | 15,43 | 2,19% | 10.620.986,00 |
22.01.2024 | 15,18 | 15,23 | 15,04 | 15,10 | -0,46% | 3.511.919,00 |
19.01.2024 | 15,30 | 15,30 | 15,09 | 15,17 | -0,72% | 5.512.580,00 |
18.01.2024 | 15,33 | 15,35 | 15,18 | 15,28 | -0,46% | 2.654.186,00 |
17.01.2024 | 15,38 | 15,43 | 15,32 | 15,35 | -0,78% | 3.593.282,00 |
16.01.2024 | 15,69 | 15,74 | 15,45 | 15,47 | -1,72% | 5.128.953,00 |
12.01.2024 | 15,86 | 15,93 | 15,73 | 15,74 | 0,83% | 3.510.293,00 |
11.01.2024 | 15,55 | 15,63 | 15,42 | 15,61 | 1,69% | 3.142.878,00 |
10.01.2024 | 15,50 | 15,55 | 15,31 | 15,35 | -0,65% | 4.818.774,00 |
09.01.2024 | 15,77 | 15,78 | 15,45 | 15,45 | -1,84% | 5.045.941,00 |
08.01.2024 | 15,60 | 15,76 | 15,39 | 15,74 | -0,82% | 4.927.292,00 |
05.01.2024 | 15,89 | 16,01 | 15,74 | 15,87 | 1,02% | 3.545.815,00 |
04.01.2024 | 15,88 | 16,01 | 15,69 | 15,71 | -1,01% | 5.262.007,00 |
03.01.2024 | 15,40 | 15,92 | 15,40 | 15,87 | 3,59% | 7.126.758,00 |
02.01.2024 | 15,37 | 15,51 | 15,25 | 15,32 | 0,26% | 4.971.574,00 |
29.12.2023 | 15,34 | 15,35 | 15,19 | 15,28 | -0,33% | 1.824.500,00 |
28.12.2023 | 15,38 | 15,44 | 15,31 | 15,33 | -0,90% | 5.438.998,00 |
27.12.2023 | 15,42 | 15,50 | 15,39 | 15,47 | -0,13% | 2.857.595,00 |
26.12.2023 | 15,30 | 15,51 | 15,25 | 15,49 | 2,86% | 3.915.888,00 |
22.12.2023 | 15,04 | 15,15 | 14,98 | 15,06 | 1,14% | 5.368.457,00 |
21.12.2023 | 14,92 | 15,03 | 14,76 | 14,89 | 0,74% | 4.070.654,00 |
20.12.2023 | 14,97 | 15,06 | 14,78 | 14,78 | -0,81% | 5.531.819,00 |
19.12.2023 | 14,80 | 14,93 | 14,69 | 14,90 | 1,85% | 10.626.590,00 |
18.12.2023 | 14,51 | 14,74 | 14,50 | 14,63 | 2,52% | 7.520.333,00 |
15.12.2023 | 14,44 | 14,48 | 14,16 | 14,27 | -0,63% | 8.832.619,00 |
14.12.2023 | 14,22 | 14,57 | 14,21 | 14,36 | 2,43% | 8.445.566,00 |
13.12.2023 | 13,83 | 14,05 | 13,72 | 14,02 | 2,49% | 5.447.398,00 |
12.12.2023 | 13,76 | 13,77 | 13,58 | 13,68 | -1,44% | 5.192.914,00 |
11.12.2023 | 13,93 | 13,99 | 13,87 | 13,88 | -0,93% | 5.825.236,00 |
08.12.2023 | 13,71 | 14,01 | 13,66 | 14,01 | 2,86% | 9.577.043,00 |
07.12.2023 | 13,76 | 13,91 | 13,47 | 13,62 | -0,44% | 11.222.123,00 |
06.12.2023 | 14,10 | 14,13 | 13,68 | 13,68 | -3,05% | 9.265.789,00 |
05.12.2023 | 14,12 | 14,15 | 13,97 | 14,11 | 0,07% | 6.183.297,00 |
04.12.2023 | 14,42 | 14,45 | 14,07 | 14,10 | -2,96% | 9.686.697,00 |