14,566$
1,01%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2023 | 14,67 | 14,73 | 14,38 | 14,42 | -1,57% | 19.244.193,00 |
| 05.12.2023 | 14,75 | 14,78 | 14,54 | 14,65 | -0,75% | 18.861.530,00 |
| 04.12.2023 | 15,04 | 15,12 | 14,68 | 14,76 | -2,96% | 18.746.953,00 |
| 01.12.2023 | 15,22 | 15,44 | 15,12 | 15,21 | -0,39% | 9.950.469,00 |
| 30.11.2023 | 15,39 | 15,45 | 15,04 | 15,27 | 0,33% | 22.230.230,00 |
| 29.11.2023 | 15,44 | 15,47 | 15,16 | 15,22 | -1,74% | 13.779.604,00 |
| 28.11.2023 | 15,38 | 15,61 | 15,38 | 15,49 | 1,64% | 17.698.168,00 |
| 27.11.2023 | 15,40 | 15,44 | 15,10 | 15,24 | -0,59% | 13.847.007,00 |
| 24.11.2023 | 15,36 | 15,74 | 15,29 | 15,33 | 0,20% | 15.477.304,00 |
| 22.11.2023 | 15,17 | 15,32 | 14,97 | 15,30 | -3,47% | 22.137.633,00 |
| 21.11.2023 | 15,95 | 16,02 | 15,71 | 15,85 | -1,55% | 19.819.116,00 |
| 20.11.2023 | 16,20 | 16,38 | 15,89 | 16,10 | 0,37% | 29.333.805,00 |
| 17.11.2023 | 15,70 | 16,28 | 15,69 | 16,04 | 3,15% | 20.563.669,00 |
| 16.11.2023 | 15,88 | 15,97 | 15,45 | 15,55 | -1,46% | 21.360.704,00 |
| 15.11.2023 | 15,91 | 15,94 | 15,68 | 15,78 | -0,32% | 9.840.146,00 |
| 14.11.2023 | 15,80 | 15,92 | 15,68 | 15,83 | 2,00% | 15.488.621,00 |
| 13.11.2023 | 15,27 | 15,60 | 15,21 | 15,52 | 1,90% | 11.697.395,00 |
| 10.11.2023 | 15,31 | 15,36 | 15,14 | 15,23 | 0,20% | 13.565.883,00 |
| 09.11.2023 | 15,21 | 15,45 | 15,07 | 15,20 | 1,60% | 20.897.200,00 |
| 08.11.2023 | 15,25 | 15,35 | 14,85 | 14,96 | -3,05% | 19.372.124,00 |
| 07.11.2023 | 15,66 | 15,66 | 15,32 | 15,43 | -1,78% | 19.535.225,00 |
| 06.11.2023 | 15,91 | 15,99 | 15,70 | 15,71 | 0,19% | 13.426.296,00 |
| 03.11.2023 | 15,69 | 15,87 | 15,54 | 15,68 | 0,00% | 13.855.654,00 |
| 02.11.2023 | 15,45 | 15,75 | 15,29 | 15,68 | 2,28% | 12.139.094,00 |
| 01.11.2023 | 15,15 | 15,47 | 15,09 | 15,33 | 2,20% | 16.234.494,00 |
| 31.10.2023 | 14,99 | 15,14 | 14,80 | 15,00 | -0,73% | 17.683.104,00 |
| 30.10.2023 | 15,47 | 15,58 | 15,00 | 15,11 | -1,44% | 20.249.156,00 |
| 27.10.2023 | 15,97 | 16,07 | 15,26 | 15,33 | -0,84% | 17.764.597,00 |
| 26.10.2023 | 15,35 | 15,52 | 15,21 | 15,46 | -0,90% | 14.446.658,00 |
| 25.10.2023 | 15,63 | 15,72 | 15,45 | 15,60 | 0,32% | 12.797.333,00 |
| 24.10.2023 | 15,43 | 15,67 | 15,31 | 15,55 | 1,30% | 20.066.833,00 |
| 23.10.2023 | 15,73 | 15,83 | 15,25 | 15,35 | -5,31% | 36.776.685,00 |
| 20.10.2023 | 16,27 | 16,40 | 16,00 | 16,21 | -0,92% | 18.686.018,00 |
| 19.10.2023 | 16,27 | 16,46 | 16,18 | 16,36 | -0,97% | 20.131.340,00 |
| 18.10.2023 | 16,30 | 16,55 | 16,26 | 16,52 | 2,23% | 29.855.133,00 |
| 17.10.2023 | 15,77 | 16,22 | 15,76 | 16,16 | 2,34% | 22.529.069,00 |
| 16.10.2023 | 15,47 | 15,84 | 15,33 | 15,79 | 2,27% | 22.530.541,00 |
| 13.10.2023 | 15,42 | 15,58 | 15,37 | 15,44 | 2,80% | 25.403.804,00 |
| 12.10.2023 | 15,16 | 15,30 | 14,92 | 15,02 | -0,33% | 19.855.705,00 |
| 11.10.2023 | 15,06 | 15,14 | 14,79 | 15,07 | -0,07% | 14.184.178,00 |
| 10.10.2023 | 14,86 | 15,12 | 14,79 | 15,08 | 2,52% | 18.924.784,00 |
| 09.10.2023 | 14,46 | 14,83 | 14,44 | 14,71 | 4,40% | 17.638.929,00 |
| 06.10.2023 | 13,67 | 14,24 | 13,57 | 14,09 | 2,25% | 27.402.283,00 |
| 05.10.2023 | 13,82 | 13,87 | 13,64 | 13,78 | -0,58% | 13.356.919,00 |
| 04.10.2023 | 14,11 | 14,15 | 13,72 | 13,86 | -3,08% | 21.140.399,00 |
| 03.10.2023 | 14,56 | 14,68 | 14,21 | 14,30 | -2,59% | 20.817.735,00 |
| 02.10.2023 | 15,03 | 15,05 | 14,58 | 14,68 | -2,07% | 17.701.471,00 |
| 29.09.2023 | 14,98 | 15,14 | 14,95 | 14,99 | 1,01% | 16.903.971,00 |
| 28.09.2023 | 14,82 | 14,97 | 14,77 | 14,84 | -0,67% | 16.015.093,00 |
| 27.09.2023 | 14,75 | 14,95 | 14,68 | 14,94 | 1,91% | 21.724.096,00 |
| 26.09.2023 | 14,90 | 14,95 | 14,62 | 14,66 | -2,53% | 16.180.376,00 |
| 25.09.2023 | 15,00 | 15,14 | 14,95 | 15,04 | -0,27% | 9.710.141,00 |
| 22.09.2023 | 15,09 | 15,27 | 15,01 | 15,08 | 0,67% | 8.990.663,00 |
| 21.09.2023 | 15,07 | 15,24 | 14,94 | 14,98 | -2,28% | 18.102.230,00 |
| 20.09.2023 | 15,30 | 15,55 | 15,28 | 15,33 | 0,33% | 16.380.065,00 |
| 19.09.2023 | 15,58 | 15,59 | 15,27 | 15,28 | -0,71% | 28.990.347,00 |
| 18.09.2023 | 15,51 | 15,71 | 15,32 | 15,39 | 1,25% | 14.585.282,00 |
| 15.09.2023 | 15,34 | 15,41 | 15,18 | 15,20 | -1,11% | 15.994.389,00 |
| 14.09.2023 | 15,02 | 15,39 | 15,00 | 15,37 | 3,78% | 25.285.175,00 |
| 13.09.2023 | 14,89 | 15,02 | 14,81 | 14,81 | -0,07% | 13.699.682,00 |
| 12.09.2023 | 14,78 | 14,99 | 14,77 | 14,82 | 0,54% | 10.487.865,00 |
| 11.09.2023 | 14,95 | 14,99 | 14,71 | 14,74 | 0,41% | 21.736.975,00 |
| 08.09.2023 | 14,81 | 14,92 | 14,68 | 14,68 | 0,82% | 21.017.108,00 |
| 07.09.2023 | 14,84 | 14,92 | 14,51 | 14,56 | -2,48% | 13.367.884,00 |
| 06.09.2023 | 14,80 | 15,12 | 14,79 | 14,93 | 0,88% | 28.217.428,00 |
| 05.09.2023 | 14,23 | 14,90 | 14,20 | 14,80 | 2,14% | 35.648.004,00 |
| 01.09.2023 | 14,26 | 14,50 | 14,09 | 14,49 | 3,13% | 25.533.659,00 |
| 31.08.2023 | 14,38 | 14,39 | 13,97 | 14,05 | -3,37% | 26.393.302,00 |
| 30.08.2023 | 14,58 | 14,66 | 14,54 | 14,54 | -0,27% | 11.264.058,00 |
| 29.08.2023 | 14,44 | 14,63 | 14,35 | 14,58 | 0,55% | 16.231.412,00 |
| 28.08.2023 | 14,28 | 14,53 | 14,22 | 14,50 | 1,33% | 18.657.662,00 |
| 25.08.2023 | 14,50 | 14,50 | 14,20 | 14,31 | -1,24% | 21.185.735,00 |
| 24.08.2023 | 14,58 | 14,67 | 14,34 | 14,49 | -0,34% | 15.296.051,00 |
| 23.08.2023 | 13,96 | 14,55 | 13,96 | 14,54 | 7,54% | 43.122.276,00 |
| 22.08.2023 | 13,46 | 13,56 | 13,37 | 13,52 | -1,17% | 11.578.352,00 |
| 21.08.2023 | 13,95 | 13,99 | 13,55 | 13,68 | -1,51% | 17.267.476,00 |
| 18.08.2023 | 13,61 | 13,91 | 13,60 | 13,89 | 1,09% | 14.686.369,00 |
| 17.08.2023 | 14,04 | 14,14 | 13,73 | 13,74 | -0,72% | 16.431.728,00 |
| 16.08.2023 | 13,68 | 14,06 | 13,67 | 13,84 | 3,05% | 31.503.142,00 |
| 15.08.2023 | 14,07 | 14,07 | 13,41 | 13,43 | -0,52% | 37.294.352,00 |
| 14.08.2023 | 13,56 | 13,61 | 13,39 | 13,50 | -0,95% | 14.103.263,00 |
| 11.08.2023 | 13,78 | 13,91 | 13,47 | 13,63 | -0,37% | 18.340.627,00 |
| 10.08.2023 | 13,58 | 13,84 | 13,52 | 13,68 | 0,59% | 14.819.542,00 |
| 09.08.2023 | 13,48 | 13,71 | 13,46 | 13,60 | 0,82% | 15.841.938,00 |
| 08.08.2023 | 13,25 | 13,61 | 13,18 | 13,49 | 0,15% | 14.557.401,00 |
| 07.08.2023 | 13,48 | 13,56 | 13,34 | 13,47 | -0,37% | 19.412.097,00 |
| 04.08.2023 | 13,91 | 13,94 | 13,22 | 13,52 | -3,64% | 37.894.506,00 |
| 03.08.2023 | 14,05 | 14,13 | 13,91 | 14,03 | -0,14% | 16.920.322,00 |
| 02.08.2023 | 14,04 | 14,14 | 13,80 | 14,05 | -0,99% | 22.692.334,00 |
| 01.08.2023 | 14,47 | 14,53 | 13,92 | 14,19 | -3,34% | 24.234.299,00 |
| 31.07.2023 | 14,28 | 14,71 | 14,22 | 14,68 | 5,38% | 33.933.546,00 |
| 28.07.2023 | 13,87 | 14,03 | 13,82 | 13,93 | 1,75% | 10.642.523,00 |
| 27.07.2023 | 14,29 | 14,32 | 13,65 | 13,69 | -5,85% | 25.733.297,00 |
| 26.07.2023 | 14,55 | 14,65 | 14,33 | 14,54 | -0,14% | 15.736.803,00 |
| 25.07.2023 | 14,30 | 14,58 | 14,22 | 14,56 | 1,68% | 16.448.166,00 |
| 24.07.2023 | 14,07 | 14,39 | 14,04 | 14,32 | 2,80% | 23.304.219,00 |
| 21.07.2023 | 13,78 | 14,04 | 13,72 | 13,93 | 2,43% | 16.233.521,00 |
| 20.07.2023 | 13,55 | 13,67 | 13,45 | 13,60 | 0,52% | 17.448.537,00 |
| 19.07.2023 | 13,40 | 13,60 | 13,31 | 13,53 | 1,05% | 23.866.862,00 |
| 18.07.2023 | 13,45 | 13,56 | 13,32 | 13,39 | -0,81% | 23.190.598,00 |