Petroleo Brasileiro S.A. (ADRs)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
17,574$ -0,37%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid: Ask:

Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.02.2024 17,67 17,67 17,37 17,57 -0,38% -
21.02.2024 17,70 17,83 17,56 17,64 0,00% 15.523.453,00
20.02.2024 17,84 17,91 17,54 17,64 -0,34% 21.850.488,00
16.02.2024 17,54 17,80 17,51 17,70 1,72% 17.091.327,00
15.02.2024 16,93 17,46 16,91 17,40 2,84% 13.493.905,00
14.02.2024 17,03 17,29 16,89 16,92 -0,24% 15.286.473,00
13.02.2024 17,19 17,22 16,85 16,96 -1,80% 13.025.499,00
12.02.2024 17,21 17,57 17,21 17,27 0,47% 9.160.911,00
09.02.2024 17,34 17,40 17,13 17,19 -0,29% 14.156.211,00
08.02.2024 17,38 17,49 17,20 17,24 -0,86% 9.196.248,00
07.02.2024 17,39 17,43 17,19 17,39 0,93% 10.846.310,00
06.02.2024 17,24 17,47 17,11 17,23 1,83% 15.852.440,00
05.02.2024 17,01 17,13 16,74 16,92 -0,53% 22.360.996,00
02.02.2024 17,34 17,42 16,99 17,01 -2,74% 16.527.090,00
01.02.2024 17,44 17,76 17,18 17,49 2,46% 23.719.232,00
31.01.2024 17,11 17,39 16,97 17,07 0,18% 22.212.105,00
30.01.2024 17,09 17,21 16,96 17,04 -0,70% 10.986.123,00
29.01.2024 17,00 17,22 16,86 17,16 0,65% 12.986.810,00
26.01.2024 16,72 17,21 16,65 17,05 2,28% 17.252.781,00
25.01.2024 16,17 16,73 16,09 16,67 4,91% 20.257.167,00
24.01.2024 16,18 16,25 15,83 15,89 -0,31% 16.737.800,00
23.01.2024 15,69 16,04 15,58 15,94 1,79% 14.223.960,00
22.01.2024 15,75 15,76 15,58 15,66 -0,51% 9.106.958,00
19.01.2024 15,83 15,85 15,64 15,74 -0,51% 8.871.306,00
18.01.2024 15,90 15,92 15,66 15,82 -0,50% 10.469.025,00
17.01.2024 15,92 16,00 15,83 15,90 -1,12% 12.433.796,00
16.01.2024 16,30 16,34 16,05 16,08 -1,59% 11.735.534,00
12.01.2024 16,42 16,54 16,29 16,34 0,55% 10.015.316,00
11.01.2024 16,10 16,27 15,94 16,25 1,94% 14.558.115,00
10.01.2024 16,12 16,14 15,85 15,94 -0,31% 14.768.507,00
09.01.2024 16,28 16,29 15,98 15,99 -1,78% 12.193.328,00
08.01.2024 16,23 16,28 15,97 16,28 -1,57% 14.011.781,00
05.01.2024 16,57 16,65 16,37 16,54 1,16% 9.873.133,00
04.01.2024 16,54 16,79 16,35 16,35 -1,39% 13.954.735,00
03.01.2024 16,04 16,64 16,00 16,58 3,62% 18.366.846,00
02.01.2024 16,09 16,22 15,92 16,00 0,19% 10.099.956,00
29.12.2023 16,06 16,10 15,91 15,97 -0,37% 4.984.854,00
28.12.2023 16,03 16,15 16,03 16,03 -0,93% 10.931.865,00
27.12.2023 16,21 16,25 16,11 16,18 -0,06% 7.815.367,00
26.12.2023 16,07 16,26 16,00 16,19 2,60% 10.112.181,00
22.12.2023 15,73 15,90 15,69 15,78 1,41% 10.378.037,00
21.12.2023 15,59 15,75 15,46 15,56 0,52% 12.495.222,00
20.12.2023 15,63 15,77 15,48 15,48 -0,96% 17.544.566,00
19.12.2023 15,55 15,63 15,38 15,63 1,82% 14.042.573,00
18.12.2023 15,29 15,49 15,27 15,35 2,68% 18.857.298,00
15.12.2023 15,33 15,34 14,90 14,95 -1,52% 13.816.824,00
14.12.2023 15,00 15,27 14,93 15,18 2,92% 23.449.962,00
13.12.2023 14,63 14,76 14,43 14,75 1,72% 19.312.349,00
12.12.2023 14,65 14,66 14,36 14,50 -1,69% 9.741.483,00
11.12.2023 14,80 14,87 14,72 14,75 -0,87% 8.709.304,00
08.12.2023 14,45 14,92 14,43 14,88 3,33% 19.778.407,00
07.12.2023 14,50 14,71 14,30 14,40 -0,14% 19.915.674,00
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