14,150€
-0,70%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,28 | 14,33 | 14,05 | 14,13 | -0,53% | 400,00 |
| 20.02.2025 | 14,20 | 14,33 | 14,10 | 14,20 | -0,18% | 1.340,00 |
| 19.02.2025 | 14,15 | 14,38 | 13,98 | 14,23 | 0,53% | 2.310,00 |
| 18.02.2025 | 13,75 | 14,20 | 13,73 | 14,15 | 3,10% | 6.600,00 |
| 17.02.2025 | 13,65 | 13,73 | 13,60 | 13,73 | 0,55% | 1.000,00 |
| 14.02.2025 | 13,13 | 13,75 | 13,08 | 13,65 | 4,20% | 200,00 |
| 13.02.2025 | 13,15 | 13,25 | 12,98 | 13,10 | -0,57% | 1.236,00 |
| 12.02.2025 | 13,45 | 13,50 | 13,10 | 13,18 | -2,41% | 2.400,00 |
| 11.02.2025 | 13,43 | 13,68 | 13,33 | 13,50 | 0,19% | 5.500,00 |
| 10.02.2025 | 13,30 | 13,53 | 13,30 | 13,48 | 1,32% | 8.400,00 |
| 07.02.2025 | 13,35 | 13,50 | 13,18 | 13,30 | -0,37% | - |
| 06.02.2025 | 13,40 | 13,58 | 13,33 | 13,35 | -0,19% | - |
| 05.02.2025 | 13,63 | 13,63 | 13,33 | 13,38 | -1,65% | 3.000,00 |
| 04.02.2025 | 13,78 | 13,78 | 13,43 | 13,60 | -1,45% | 2.160,00 |
| 03.02.2025 | 13,70 | 13,93 | 13,65 | 13,80 | 0,73% | - |
| 31.01.2025 | 13,60 | 14,00 | 13,58 | 13,70 | 0,92% | - |
| 30.01.2025 | 13,35 | 13,60 | 13,10 | 13,58 | 1,69% | - |
| 29.01.2025 | 13,38 | 13,58 | 13,25 | 13,35 | -0,19% | 210,00 |
| 28.01.2025 | 13,30 | 13,48 | 13,20 | 13,38 | 0,94% | 800,00 |
| 27.01.2025 | 13,00 | 13,30 | 12,93 | 13,25 | 1,34% | - |
| 24.01.2025 | 13,20 | 13,28 | 13,03 | 13,08 | -1,13% | - |
| 23.01.2025 | 13,33 | 13,50 | 13,18 | 13,23 | -0,75% | 1.800,00 |
| 22.01.2025 | 13,23 | 13,50 | 13,20 | 13,33 | 0,57% | 500,00 |
| 21.01.2025 | 13,43 | 13,43 | 13,05 | 13,25 | -0,93% | 37,00 |
| 20.01.2025 | 13,43 | 13,53 | 13,38 | 13,38 | 0,19% | 4.624,00 |
| 17.01.2025 | 13,35 | 13,53 | 13,30 | 13,35 | 0,00% | 1.800,00 |
| 16.01.2025 | 13,45 | 13,48 | 13,28 | 13,35 | -0,56% | 620,00 |
| 15.01.2025 | 13,20 | 13,45 | 13,08 | 13,43 | 1,90% | 150,00 |
| 14.01.2025 | 13,20 | 13,28 | 13,03 | 13,18 | -0,38% | 750,00 |
| 13.01.2025 | 13,18 | 13,43 | 13,13 | 13,23 | 0,57% | - |
| 10.01.2025 | 13,00 | 13,40 | 12,98 | 13,15 | 1,54% | 60,00 |
| 09.01.2025 | 12,98 | 13,00 | 12,93 | 12,95 | -0,38% | 4.835,00 |
| 08.01.2025 | 13,08 | 13,23 | 12,85 | 13,00 | -0,38% | 1.615,00 |
| 07.01.2025 | 12,65 | 13,18 | 12,63 | 13,05 | 3,16% | 2.000,00 |
| 06.01.2025 | 12,83 | 13,00 | 12,58 | 12,65 | 0,00% | 500,00 |
| 03.01.2025 | 12,90 | 12,93 | 12,63 | 12,65 | -1,94% | 400,00 |
| 02.01.2025 | 12,43 | 12,93 | 12,35 | 12,90 | 6,61% | 800,00 |
| 30.12.2024 | 12,10 | 12,23 | 12,08 | 12,10 | 0,00% | 1.000,00 |
| 27.12.2024 | 12,65 | 12,65 | 12,00 | 12,10 | -2,62% | 581,00 |
| 23.12.2024 | 12,60 | 12,68 | 12,33 | 12,43 | -0,60% | 2.226,00 |
| 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 |