Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,92 | 7,92 | 7,92 | 7,92 | -4,12% | - |
| 25.02.2021 | 8,71 | 8,71 | 0,00 | 8,26 | -5,17% | - |
| 24.02.2021 | 8,65 | 8,83 | 8,63 | 8,71 | 2,84% | - |
| 23.02.2021 | 8,62 | 8,70 | 8,39 | 8,47 | 6,81% | - |
| 22.02.2021 | 7,84 | 8,07 | 7,78 | 7,93 | -21,07% | - |
| 19.02.2021 | 10,29 | 10,29 | 9,94 | 10,04 | -7,17% | - |
| 18.02.2021 | 10,84 | 10,90 | 10,74 | 10,82 | -1,05% | - |
| 17.02.2021 | 10,93 | 10,93 | 10,93 | 10,93 | 2,10% | - |
| 16.02.2021 | 10,76 | 10,84 | 10,62 | 10,71 | 1,42% | - |
| 12.02.2021 | 10,45 | 10,64 | 10,43 | 10,56 | 0,24% | - |
| 11.02.2021 | 10,63 | 10,63 | 0,00 | 10,53 | 0,96% | - |
| 10.02.2021 | 10,26 | 10,53 | 0,00 | 10,43 | 1,71% | - |
| 09.02.2021 | 10,31 | 10,43 | 10,17 | 10,26 | -2,98% | - |
| 08.02.2021 | 10,91 | 10,94 | 10,48 | 10,57 | -4,47% | - |
| 05.02.2021 | 11,28 | 11,38 | 10,82 | 11,07 | 1,98% | - |
| 04.02.2021 | 10,65 | 10,86 | 10,63 | 10,85 | -0,78% | - |
| 03.02.2021 | 10,85 | 11,05 | 10,81 | 10,94 | 0,92% | - |
| 02.02.2021 | 10,89 | 11,01 | 10,71 | 10,84 | 5,50% | - |
| 01.02.2021 | 10,19 | 10,42 | 10,07 | 10,27 | 2,24% | - |
| 29.01.2021 | 10,21 | 10,26 | 10,03 | 10,05 | -4,65% | - |
| 28.01.2021 | 10,51 | 10,67 | 0,00 | 10,54 | 1,89% | - |
| 27.01.2021 | 10,26 | 10,68 | 10,20 | 10,34 | -0,19% | - |
| 26.01.2021 | 10,51 | 10,53 | 10,34 | 10,36 | 2,73% | - |
| 25.01.2021 | 10,02 | 10,09 | 9,88 | 10,09 | -0,98% | - |
| 22.01.2021 | 10,20 | 10,25 | 10,05 | 10,19 | -3,18% | - |
| 21.01.2021 | 10,52 | 10,53 | 10,52 | 10,52 | -2,73% | - |
| 20.01.2021 | 10,98 | 10,98 | 10,81 | 10,82 | -0,55% | - |
| 19.01.2021 | 10,84 | 10,94 | 10,71 | 10,88 | -0,18% | - |
| 15.01.2021 | 10,99 | 11,14 | 10,89 | 10,90 | -5,30% | - |
| 14.01.2021 | 11,33 | 11,59 | 11,29 | 11,51 | 2,59% | - |
| 13.01.2021 | 11,22 | 11,22 | 11,22 | 11,22 | -4,27% | - |
| 12.01.2021 | 11,62 | 11,76 | 11,61 | 11,72 | 2,94% | - |
| 11.01.2021 | 11,38 | 11,39 | 11,38 | 11,38 | -2,53% | - |
| 08.01.2021 | 11,60 | 11,84 | 11,60 | 11,68 | -0,09% | - |
| 07.01.2021 | 11,72 | 11,76 | 11,58 | 11,69 | 0,52% | - |
| 06.01.2021 | 11,66 | 11,89 | 11,57 | 11,63 | 0,78% | - |
| 05.01.2021 | 11,23 | 11,64 | 11,18 | 11,54 | 2,95% | - |
| 04.01.2021 | 11,41 | 11,41 | 11,08 | 11,21 | -0,18% | - |
| 31.12.2020 | 11,18 | 11,27 | 11,17 | 11,23 | 0,00% | - |
| 30.12.2020 | 11,20 | 11,25 | 11,16 | 11,23 | 1,54% | - |
| 29.12.2020 | 10,98 | 11,10 | 10,97 | 11,06 | 0,64% | - |
| 28.12.2020 | 11,07 | 11,09 | 10,92 | 10,99 | -1,92% | - |
| 24.12.2020 | 10,82 | 11,20 | 10,31 | 11,20 | 2,33% | - |
| 23.12.2020 | 11,06 | 11,16 | 10,93 | 10,95 | 1,30% | - |
| 22.12.2020 | 10,88 | 10,90 | 10,73 | 10,81 | 0,19% | - |
| 21.12.2020 | 10,73 | 10,94 | 10,72 | 10,79 | -4,35% | - |
| 18.12.2020 | 11,37 | 11,64 | 11,07 | 11,28 | -2,25% | - |
| 17.12.2020 | 11,41 | 11,54 | 0,00 | 11,54 | 4,63% | - |
| 16.12.2020 | 11,30 | 11,44 | 10,99 | 11,03 | -0,45% | - |
| 15.12.2020 | 11,00 | 11,19 | 10,83 | 11,08 | 1,56% | - |
| 14.12.2020 | 10,91 | 11,21 | 10,85 | 10,91 | -1,98% | - |
| 11.12.2020 | 11,10 | 11,28 | 10,76 | 11,13 | 1,14% | - |
| 10.12.2020 | 11,28 | 11,37 | 10,94 | 11,00 | 5,31% | - |
| 09.12.2020 | 10,78 | 10,79 | 0,00 | 10,45 | -1,18% | - |
| 08.12.2020 | 10,91 | 10,96 | 10,45 | 10,57 | -3,03% | - |
| 07.12.2020 | 10,89 | 11,02 | 10,67 | 10,90 | 1,21% | - |
| 04.12.2020 | 10,93 | 11,13 | 10,77 | 10,77 | 1,60% | - |
| 03.12.2020 | 10,55 | 10,64 | 10,37 | 10,60 | 3,67% | - |
| 02.12.2020 | 10,12 | 10,50 | 10,12 | 10,23 | 2,92% | - |
| 01.12.2020 | 10,06 | 10,26 | 9,77 | 9,94 | 3,01% | - |
| 30.11.2020 | 9,58 | 9,79 | 9,58 | 9,65 | -2,58% | - |
| 27.11.2020 | 9,87 | 9,94 | 9,85 | 9,90 | -1,35% | - |
| 25.11.2020 | 9,98 | 10,16 | 9,93 | 10,04 | 0,40% | - |
| 24.11.2020 | 9,96 | 10,09 | 9,84 | 10,00 | 6,84% | - |
| 23.11.2020 | 9,26 | 9,38 | 9,22 | 9,36 | 3,20% | - |
| 20.11.2020 | 9,15 | 9,16 | 9,02 | 9,07 | -1,47% | - |
| 19.11.2020 | 9,16 | 9,26 | 9,09 | 9,20 | 1,27% | - |
| 18.11.2020 | 9,22 | 9,36 | 9,08 | 9,09 | -0,49% | - |
| 17.11.2020 | 9,06 | 9,28 | 9,05 | 9,13 | 3,46% | - |
| 16.11.2020 | 8,89 | 8,92 | 8,76 | 8,83 | 3,40% | - |
| 13.11.2020 | 8,40 | 8,59 | 8,32 | 8,54 | 3,02% | - |
| 12.11.2020 | 8,56 | 8,63 | 8,23 | 8,29 | -5,69% | - |
| 11.11.2020 | 8,79 | 8,79 | 8,79 | 8,79 | 0,00% | - |
| 10.11.2020 | 8,58 | 8,80 | 8,50 | 8,79 | 7,73% | - |
| 09.11.2020 | 8,09 | 8,22 | 7,98 | 8,16 | 10,43% | - |
| 06.11.2020 | 8,38 | 8,38 | 7,17 | 7,39 | 2,64% | - |
| 05.11.2020 | 7,17 | 7,24 | 7,11 | 7,20 | 3,01% | - |
| 04.11.2020 | 6,91 | 7,10 | 6,87 | 6,99 | 1,45% | - |
| 03.11.2020 | 6,96 | 6,99 | 6,77 | 6,89 | 2,08% | - |
| 02.11.2020 | 0,00 | 6,76 | 0,00 | 6,75 | 1,81% | - |
| 30.10.2020 | 6,73 | 6,77 | 6,60 | 6,63 | -1,19% | - |
| 29.10.2020 | 6,34 | 6,77 | 6,32 | 6,71 | 3,23% | - |
| 28.10.2020 | 6,65 | 6,69 | 6,50 | 6,50 | -7,02% | - |
| 27.10.2020 | 6,99 | 6,99 | 6,99 | 6,99 | -2,78% | - |
| 26.10.2020 | 7,24 | 7,26 | 7,08 | 7,19 | -1,78% | - |
| 23.10.2020 | 7,42 | 7,42 | 7,27 | 7,32 | -1,75% | - |
| 22.10.2020 | 0,00 | 7,45 | 0,00 | 7,45 | 3,62% | - |
| 21.10.2020 | 7,19 | 7,25 | 7,09 | 7,19 | -0,55% | - |
| 20.10.2020 | 7,09 | 7,27 | 7,05 | 7,23 | 3,88% | - |
| 19.10.2020 | 7,01 | 7,15 | 6,96 | 6,96 | 1,31% | - |
| 16.10.2020 | 0,00 | 6,97 | 0,00 | 6,87 | -2,42% | - |
| 15.10.2020 | 6,99 | 7,08 | 6,96 | 7,04 | -1,61% | - |
| 14.10.2020 | 7,28 | 7,35 | 7,15 | 7,15 | -1,17% | - |
| 13.10.2020 | 7,15 | 7,26 | 7,07 | 7,24 | -1,09% | - |
| 12.10.2020 | 0,00 | 7,32 | 0,00 | 7,32 | 0,83% | - |
| 09.10.2020 | 7,26 | 7,36 | 7,20 | 7,26 | -1,63% | - |
| 08.10.2020 | 7,17 | 7,39 | 7,13 | 7,38 | 3,65% | - |
| 07.10.2020 | 7,04 | 7,20 | 6,98 | 7,12 | -0,84% | - |
| 06.10.2020 | 7,39 | 7,50 | 7,14 | 7,18 | -0,62% | - |
| 05.10.2020 | 7,22 | 7,22 | 7,22 | 7,22 | 5,79% | - |