Petroleo Brasileiro S.A. (ADRs)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
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