12,650€
1,61%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,53 | 12,75 | 12,40 | 12,50 | 0,00% | 7.800,00 |
| 19.12.2024 | 12,48 | 12,68 | 12,43 | 12,50 | 1,01% | 250,00 |
| 18.12.2024 | 12,93 | 12,95 | 12,33 | 12,38 | -4,07% | 1.410,00 |
| 17.12.2024 | 12,68 | 13,03 | 12,58 | 12,90 | 1,98% | 500,00 |
| 16.12.2024 | 12,98 | 13,08 | 12,63 | 12,65 | -2,50% | 386,00 |
| 13.12.2024 | 13,15 | 13,45 | 12,83 | 12,98 | -4,60% | - |
| 12.12.2024 | 13,93 | 14,13 | 13,53 | 13,60 | -2,33% | 1.425,00 |
| 11.12.2024 | 13,68 | 14,05 | 13,55 | 13,93 | 2,20% | - |
| 10.12.2024 | 13,40 | 13,80 | 13,40 | 13,63 | 1,30% | - |
| 09.12.2024 | 13,00 | 13,50 | 13,00 | 13,45 | 2,48% | 40,00 |
| 06.12.2024 | 13,45 | 13,55 | 13,08 | 13,13 | -2,78% | 2.561,00 |
| 05.12.2024 | 13,30 | 13,68 | 13,23 | 13,50 | 1,12% | - |
| 04.12.2024 | 13,43 | 13,65 | 13,28 | 13,35 | -0,93% | 100,00 |
| 03.12.2024 | 13,43 | 13,55 | 13,25 | 13,48 | 0,00% | 1.560,00 |
| 02.12.2024 | 13,45 | 13,55 | 13,25 | 13,48 | -0,19% | 900,00 |
| 29.11.2024 | 13,63 | 13,63 | 12,93 | 13,50 | -1,28% | 212,00 |
| 28.11.2024 | 13,55 | 13,68 | 13,55 | 13,68 | 0,55% | - |
| 27.11.2024 | 14,00 | 14,03 | 13,58 | 13,60 | -2,86% | 320,00 |
| 26.11.2024 | 14,08 | 14,15 | 13,95 | 14,00 | -0,71% | 3.100,00 |
| 25.11.2024 | 14,23 | 14,35 | 14,00 | 14,10 | -1,40% | 680,00 |
| 22.11.2024 | 13,68 | 14,50 | 13,63 | 14,30 | 5,93% | 527,00 |
| 21.11.2024 | 13,55 | 13,65 | 13,33 | 13,50 | -0,37% | - |
| 20.11.2024 | 13,45 | 13,73 | 13,43 | 13,55 | 0,93% | 800,00 |
| 19.11.2024 | 13,63 | 13,68 | 13,40 | 13,43 | -1,65% | - |
| 18.11.2024 | 13,40 | 13,68 | 13,30 | 13,65 | 1,87% | 600,00 |
| 15.11.2024 | 13,23 | 13,53 | 13,18 | 13,40 | 0,75% | 6.000,00 |
| 14.11.2024 | 13,10 | 13,35 | 13,00 | 13,30 | 1,72% | - |
| 13.11.2024 | 12,93 | 13,13 | 12,80 | 13,08 | 0,58% | 7.200,00 |
| 12.11.2024 | 12,75 | 13,05 | 12,75 | 13,00 | 1,76% | - |
| 11.11.2024 | 12,78 | 12,83 | 12,53 | 12,78 | 0,20% | 3.000,00 |
| 08.11.2024 | 12,60 | 12,83 | 12,43 | 12,75 | 2,20% | 40,00 |
| 07.11.2024 | 12,48 | 12,63 | 12,43 | 12,48 | 0,00% | - |
| 06.11.2024 | 12,58 | 12,58 | 12,15 | 12,48 | 2,89% | - |
| 05.11.2024 | 12,20 | 12,33 | 11,98 | 12,13 | 0,00% | 2.500,00 |
| 04.11.2024 | 12,10 | 12,35 | 11,98 | 12,13 | 0,21% | 724,00 |
| 01.11.2024 | 12,43 | 12,53 | 12,03 | 12,10 | -2,42% | 2.205,00 |
| 31.10.2024 | 12,40 | 12,48 | 12,30 | 12,40 | -0,40% | 150,00 |
| 30.10.2024 | 12,60 | 12,68 | 12,38 | 12,45 | -1,19% | 180,00 |
| 29.10.2024 | 12,70 | 12,88 | 12,58 | 12,60 | -1,18% | 6.090,00 |
| 28.10.2024 | 12,53 | 12,78 | 12,45 | 12,75 | -0,20% | 1.990,00 |
| 25.10.2024 | 12,73 | 12,85 | 12,65 | 12,78 | 0,79% | 1.562,00 |
| 24.10.2024 | 12,70 | 12,83 | 12,58 | 12,68 | 0,20% | 850,00 |
| 23.10.2024 | 12,83 | 12,85 | 12,63 | 12,65 | -1,56% | 5.660,00 |
| 22.10.2024 | 12,90 | 12,98 | 12,78 | 12,85 | -0,39% | 141,00 |
| 21.10.2024 | 13,10 | 13,18 | 12,88 | 12,90 | -0,96% | 33.600,00 |
| 18.10.2024 | 13,15 | 13,30 | 13,00 | 13,03 | -1,33% | - |
| 17.10.2024 | 13,18 | 13,30 | 13,13 | 13,20 | -0,38% | 600,00 |
| 16.10.2024 | 13,25 | 13,38 | 13,15 | 13,25 | 0,00% | 1.600,00 |
| 15.10.2024 | 13,53 | 13,58 | 13,23 | 13,25 | -2,57% | 900,00 |
| 14.10.2024 | 13,50 | 13,68 | 13,43 | 13,60 | 0,93% | 30,00 |
| 11.10.2024 | 13,60 | 13,63 | 13,38 | 13,48 | -0,92% | - |
| 10.10.2024 | 13,38 | 13,68 | 13,38 | 13,60 | 1,68% | - |
| 09.10.2024 | 13,55 | 13,63 | 13,33 | 13,38 | -1,65% | 2.367,00 |
| 08.10.2024 | 13,98 | 13,98 | 13,45 | 13,60 | -2,68% | 200,00 |
| 07.10.2024 | 13,85 | 13,98 | 13,80 | 13,98 | 0,90% | 2.520,00 |
| 04.10.2024 | 13,75 | 13,93 | 13,68 | 13,85 | 0,91% | - |
| 03.10.2024 | 13,58 | 13,75 | 13,35 | 13,73 | 1,29% | - |
| 02.10.2024 | 13,35 | 13,80 | 13,33 | 13,55 | 1,50% | 1.320,00 |
| 01.10.2024 | 12,90 | 13,48 | 12,88 | 13,35 | 3,09% | 400,00 |
| 30.09.2024 | 13,05 | 13,18 | 12,83 | 12,95 | -0,77% | 15,00 |
| 27.09.2024 | 13,08 | 13,13 | 12,93 | 13,05 | 0,38% | 360,00 |
| 26.09.2024 | 13,38 | 13,38 | 12,98 | 13,00 | -2,62% | 20,00 |
| 25.09.2024 | 13,48 | 13,60 | 13,28 | 13,35 | 0,00% | - |
| 24.09.2024 | 13,13 | 13,48 | 13,13 | 13,35 | 1,71% | - |
| 23.09.2024 | 13,03 | 13,18 | 12,83 | 13,13 | 1,74% | 405,00 |
| 20.09.2024 | 13,13 | 13,13 | 12,90 | 12,90 | -1,71% | 2.140,00 |
| 19.09.2024 | 13,10 | 13,33 | 13,08 | 13,13 | 0,00% | - |
| 18.09.2024 | 13,28 | 13,28 | 12,98 | 13,13 | -1,13% | - |
| 17.09.2024 | 13,28 | 13,33 | 13,13 | 13,28 | 0,00% | - |
| 16.09.2024 | 13,05 | 13,48 | 13,05 | 13,28 | 1,14% | - |
| 13.09.2024 | 13,03 | 13,33 | 13,03 | 13,13 | 0,57% | - |
| 12.09.2024 | 13,20 | 13,38 | 12,88 | 13,05 | -1,14% | 900,00 |
| 11.09.2024 | 13,05 | 13,33 | 12,98 | 13,20 | 0,76% | 150,00 |
| 10.09.2024 | 13,55 | 13,58 | 12,95 | 13,10 | -3,50% | 620,00 |
| 09.09.2024 | 13,35 | 13,63 | 13,28 | 13,58 | 2,07% | - |
| 06.09.2024 | 13,45 | 13,68 | 13,25 | 13,30 | -1,66% | 848,00 |
| 05.09.2024 | 13,58 | 13,70 | 13,50 | 13,53 | -0,18% | 50,00 |
| 04.09.2024 | 13,45 | 13,65 | 13,33 | 13,55 | 0,18% | 5.200,00 |
| 03.09.2024 | 13,83 | 13,83 | 13,48 | 13,53 | -1,99% | - |
| 02.09.2024 | 13,78 | 13,80 | 13,75 | 13,80 | 0,18% | - |
| 30.08.2024 | 13,83 | 13,88 | 13,53 | 13,78 | -0,54% | 16.000,00 |
| 29.08.2024 | 14,03 | 14,08 | 13,73 | 13,85 | -1,42% | - |
| 28.08.2024 | 13,85 | 14,13 | 13,73 | 14,05 | 1,44% | - |
| 27.08.2024 | 14,03 | 14,03 | 13,78 | 13,85 | -1,25% | - |
| 26.08.2024 | 12,98 | 14,10 | 12,98 | 14,03 | 8,93% | 215,00 |
| 23.08.2024 | 13,03 | 13,25 | 12,83 | 12,88 | -1,72% | 680,00 |
| 22.08.2024 | 13,38 | 13,38 | 13,08 | 13,10 | -1,69% | 750,00 |
| 21.08.2024 | 13,50 | 13,63 | 13,25 | 13,33 | -1,11% | 500,00 |
| 20.08.2024 | 13,78 | 13,78 | 13,38 | 13,48 | -2,36% | - |
| 19.08.2024 | 13,68 | 13,88 | 13,60 | 13,80 | 0,36% | 9.320,00 |
| 16.08.2024 | 13,78 | 13,80 | 13,58 | 13,75 | 1,48% | 160,00 |
| 15.08.2024 | 13,60 | 13,83 | 13,55 | 13,55 | 0,37% | - |
| 14.08.2024 | 13,48 | 13,55 | 13,30 | 13,50 | 0,56% | - |
| 13.08.2024 | 13,40 | 13,53 | 13,30 | 13,43 | -0,19% | - |
| 12.08.2024 | 13,08 | 13,55 | 13,03 | 13,45 | 3,26% | - |
| 09.08.2024 | 13,00 | 13,23 | 12,60 | 13,03 | 0,97% | 200,00 |
| 08.08.2024 | 12,68 | 12,93 | 12,63 | 12,90 | 1,78% | 370,00 |
| 07.08.2024 | 12,73 | 12,93 | 12,63 | 12,68 | 0,60% | 1.180,00 |
| 06.08.2024 | 12,38 | 12,80 | 12,28 | 12,60 | 3,70% | - |
| 05.08.2024 | 12,35 | 12,40 | 11,70 | 12,15 | -2,61% | 1.070,00 |