9,775€
0,77%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 9,70 | 9,83 | 9,65 | 9,73 | 0,52% | - |
| 30.03.2023 | 9,65 | 9,78 | 9,48 | 9,68 | 1,04% | - |
| 29.03.2023 | 9,50 | 9,63 | 9,38 | 9,58 | 1,59% | 15,00 |
| 28.03.2023 | 9,20 | 9,48 | 9,20 | 9,43 | 2,17% | 750,00 |
| 27.03.2023 | 9,08 | 9,28 | 9,03 | 9,23 | 1,93% | - |
| 24.03.2023 | 8,93 | 9,18 | 8,80 | 9,05 | 2,26% | 60,00 |
| 23.03.2023 | 9,10 | 9,28 | 8,83 | 8,85 | -3,80% | 11.198,00 |
| 22.03.2023 | 9,30 | 9,48 | 9,13 | 9,20 | -1,08% | 28.250,00 |
| 21.03.2023 | 9,15 | 9,38 | 9,13 | 9,30 | 1,36% | 1.350,00 |
| 20.03.2023 | 9,30 | 9,38 | 9,08 | 9,18 | -2,39% | 950,00 |
| 17.03.2023 | 9,40 | 9,58 | 9,13 | 9,40 | -0,27% | - |
| 16.03.2023 | 9,40 | 9,58 | 9,23 | 9,43 | -0,53% | 2.450,00 |
| 15.03.2023 | 9,65 | 9,78 | 9,13 | 9,48 | -1,04% | 4.093,00 |
| 14.03.2023 | 9,80 | 10,05 | 9,53 | 9,58 | -2,05% | 3.633,00 |
| 13.03.2023 | 10,35 | 10,40 | 9,68 | 9,78 | -6,01% | 1.406,00 |
| 10.03.2023 | 10,40 | 10,55 | 10,20 | 10,40 | -0,48% | 3.150,00 |
| 09.03.2023 | 10,70 | 10,95 | 10,40 | 10,45 | -2,34% | - |
| 08.03.2023 | 10,30 | 10,85 | 10,30 | 10,70 | 2,39% | 100,00 |
| 07.03.2023 | 10,60 | 10,75 | 10,30 | 10,45 | -2,34% | - |
| 06.03.2023 | 10,65 | 10,70 | 10,25 | 10,70 | 2,39% | 5.985,00 |
| 03.03.2023 | 10,15 | 10,45 | 10,05 | 10,45 | 2,45% | 1.090,00 |
| 02.03.2023 | 10,45 | 10,75 | 10,05 | 10,20 | -1,92% | 4.500,00 |
| 01.03.2023 | 10,40 | 10,60 | 9,83 | 10,40 | -0,48% | 5.960,00 |
| 28.02.2023 | 10,90 | 11,10 | 10,35 | 10,45 | -3,69% | 1.200,00 |
| 27.02.2023 | 10,85 | 11,05 | 10,70 | 10,85 | 0,46% | 1.200,00 |
| 24.02.2023 | 11,05 | 11,05 | 10,75 | 10,80 | -2,26% | 80,00 |
| 23.02.2023 | 10,60 | 11,20 | 10,60 | 11,05 | 3,76% | - |
| 22.02.2023 | 10,55 | 10,75 | 10,50 | 10,65 | 0,47% | - |
| 21.02.2023 | 10,75 | 10,95 | 10,55 | 10,60 | -0,93% | 11.458,00 |
| 20.02.2023 | 10,75 | 10,80 | 10,60 | 10,70 | -0,93% | 4.400,00 |
| 17.02.2023 | 10,85 | 10,90 | 10,60 | 10,80 | -1,37% | 500,00 |
| 16.02.2023 | 10,85 | 10,95 | 10,65 | 10,95 | 0,92% | 2.900,00 |
| 15.02.2023 | 10,80 | 10,90 | 10,60 | 10,85 | 0,00% | 100,00 |
| 14.02.2023 | 10,80 | 10,95 | 10,75 | 10,85 | -0,91% | 500,00 |
| 13.02.2023 | 11,10 | 11,10 | 10,65 | 10,95 | 1,86% | 2.900,00 |
| 10.02.2023 | 10,35 | 10,85 | 10,25 | 10,75 | 3,86% | 3.360,00 |
| 09.02.2023 | 10,55 | 10,55 | 10,25 | 10,35 | -0,96% | - |
| 08.02.2023 | 10,25 | 10,55 | 10,20 | 10,45 | 1,46% | - |
| 07.02.2023 | 10,45 | 10,65 | 10,20 | 10,30 | -1,44% | - |
| 06.02.2023 | 10,03 | 10,45 | 9,98 | 10,45 | 3,98% | - |
| 03.02.2023 | 10,03 | 10,20 | 9,88 | 10,05 | 0,25% | 1.880,00 |
| 02.02.2023 | 10,35 | 10,65 | 9,90 | 10,03 | -3,61% | - |
| 01.02.2023 | 10,65 | 10,75 | 10,25 | 10,40 | -2,35% | 330,00 |
| 31.01.2023 | 10,35 | 10,65 | 10,30 | 10,65 | 2,90% | - |
| 30.01.2023 | 10,45 | 10,50 | 10,30 | 10,35 | -0,48% | 2.240,00 |
| 27.01.2023 | 10,70 | 10,90 | 10,30 | 10,40 | -2,80% | - |
| 26.01.2023 | 10,95 | 11,00 | 10,45 | 10,70 | -2,28% | - |
| 25.01.2023 | 10,80 | 10,95 | 10,50 | 10,95 | 0,92% | 1.392,00 |
| 24.01.2023 | 10,80 | 11,15 | 9,75 | 10,85 | 0,46% | 3.120,00 |
| 23.01.2023 | 10,45 | 11,10 | 10,40 | 10,80 | 2,37% | 430,00 |
| 20.01.2023 | 10,40 | 10,60 | 10,20 | 10,55 | 0,96% | - |
| 19.01.2023 | 10,15 | 10,55 | 9,93 | 10,45 | -1,42% | - |
| 18.01.2023 | 10,40 | 10,65 | 10,40 | 10,60 | 1,92% | - |
| 17.01.2023 | 9,90 | 10,40 | 9,85 | 10,40 | 4,00% | 1.000,00 |
| 16.01.2023 | 10,00 | 10,10 | 10,00 | 10,00 | 1,52% | 1.100,00 |
| 13.01.2023 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 12.01.2023 | 9,75 | 9,85 | 9,70 | 9,85 | 1,03% | 200,00 |
| 11.01.2023 | 9,65 | 9,85 | 9,65 | 9,75 | 3,72% | 50,00 |
| 10.01.2023 | 9,45 | 9,55 | 9,40 | 9,40 | -2,08% | 250,00 |
| 09.01.2023 | 9,60 | 9,60 | 9,35 | 9,60 | 0,00% | 1.810,00 |
| 06.01.2023 | 9,65 | 9,90 | 9,55 | 9,60 | 4,92% | 115,00 |
| 05.01.2023 | 9,15 | 9,15 | 9,15 | 9,15 | 2,81% | - |
| 04.01.2023 | 8,90 | 8,95 | 8,90 | 8,90 | -2,73% | 6.500,00 |
| 03.01.2023 | 9,45 | 9,55 | 9,15 | 9,15 | -3,68% | 1.200,00 |
| 02.01.2023 | 10,20 | 10,20 | 9,45 | 9,50 | -5,00% | 8.365,00 |
| 30.12.2022 | 9,95 | 10,00 | 9,95 | 10,00 | 1,01% | 640,00 |
| 29.12.2022 | 10,20 | 10,30 | 9,90 | 9,90 | -3,88% | 610,00 |
| 28.12.2022 | 10,10 | 10,30 | 10,10 | 10,30 | 3,00% | 700,00 |
| 27.12.2022 | 10,30 | 10,30 | 9,90 | 10,00 | 0,00% | 575,00 |
| 23.12.2022 | 9,80 | 10,10 | 9,80 | 10,00 | 1,52% | 570,00 |
| 22.12.2022 | 9,65 | 10,00 | 9,65 | 9,85 | 4,23% | 2.410,00 |
| 21.12.2022 | 9,45 | 9,65 | 9,40 | 9,45 | 1,61% | 1.100,00 |
| 20.12.2022 | 9,05 | 9,30 | 9,05 | 9,30 | 2,76% | 150,00 |
| 19.12.2022 | 8,80 | 9,05 | 8,70 | 9,05 | 1,69% | 175,00 |
| 16.12.2022 | 8,85 | 8,90 | 8,70 | 8,90 | 0,56% | 575,00 |
| 15.12.2022 | 8,55 | 8,85 | 8,55 | 8,85 | 3,51% | 705,00 |
| 14.12.2022 | 9,55 | 9,60 | 8,45 | 8,55 | -11,40% | 830,00 |
| 13.12.2022 | 9,65 | 9,75 | 9,60 | 9,65 | -3,50% | 680,00 |
| 12.12.2022 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 09.12.2022 | 10,20 | 10,30 | 10,10 | 10,20 | -3,77% | 20,00 |
| 08.12.2022 | 10,50 | 10,60 | 10,50 | 10,60 | 1,92% | 90,00 |
| 07.12.2022 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 06.12.2022 | 10,60 | 10,80 | 10,50 | 10,70 | 0,00% | 100,00 |
| 05.12.2022 | 10,70 | 11,00 | 10,70 | 10,70 | -1,83% | 1.760,00 |
| 02.12.2022 | 10,70 | 10,90 | 10,60 | 10,90 | -0,91% | 250,00 |
| 01.12.2022 | 11,20 | 11,20 | 11,00 | 11,00 | -0,90% | 17.945,00 |
| 30.11.2022 | 10,70 | 11,10 | 10,70 | 11,10 | 3,74% | 30,00 |
| 29.11.2022 | 10,20 | 10,70 | 10,20 | 10,70 | 5,94% | 2.200,00 |
| 28.11.2022 | 9,75 | 10,20 | 9,50 | 10,10 | 2,02% | 1.330,00 |
| 25.11.2022 | 9,90 | 10,00 | 9,90 | 9,90 | 0,00% | 250,00 |
| 24.11.2022 | 9,70 | 9,90 | 9,70 | 9,90 | 1,54% | 3.110,00 |
| 23.11.2022 | 9,95 | 9,95 | 9,55 | 9,75 | 0,00% | 6.315,00 |
| 22.11.2022 | 9,75 | 9,75 | 9,75 | 9,75 | -10,55% | - |
| 21.11.2022 | 11,30 | 11,50 | 10,80 | 10,90 | 0,00% | 49.289,00 |
| 18.11.2022 | 10,90 | 11,60 | 10,90 | 10,90 | 0,00% | 52.359,00 |
| 17.11.2022 | 11,20 | 11,30 | 10,90 | 10,90 | -2,68% | 1.470,00 |
| 16.11.2022 | 11,60 | 11,70 | 11,10 | 11,20 | -4,27% | 165,00 |
| 15.11.2022 | 11,60 | 11,90 | 11,50 | 11,70 | 0,00% | 10.895,00 |
| 14.11.2022 | 11,20 | 11,70 | 11,00 | 11,70 | 9,35% | 16.110,00 |
| 11.11.2022 | 10,70 | 11,00 | 10,70 | 10,70 | -6,96% | 1.255,00 |