Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
12,258$
2,32%
Echtzeit-Aktienkurs Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 12,29 | 12,37 | 12,17 | 12,24 | 2,17% | 19.589.001,00 |
| 01.06.2023 | 11,61 | 12,00 | 11,58 | 11,98 | 3,81% | 18.589.760,00 |
| 31.05.2023 | 11,52 | 11,59 | 11,47 | 11,54 | -1,62% | 15.827.256,00 |
| 30.05.2023 | 11,80 | 11,84 | 11,58 | 11,73 | -2,01% | 17.059.316,00 |
| 26.05.2023 | 11,89 | 12,04 | 11,79 | 11,97 | 1,87% | 13.145.093,00 |
| 25.05.2023 | 11,84 | 11,91 | 11,68 | 11,75 | -1,84% | 17.164.447,00 |
| 24.05.2023 | 11,95 | 12,05 | 11,77 | 11,97 | 1,53% | 15.163.709,00 |
| 23.05.2023 | 11,72 | 11,97 | 11,62 | 11,79 | 2,08% | 13.511.008,00 |
| 22.05.2023 | 11,80 | 11,80 | 11,53 | 11,55 | -1,37% | 13.505.845,00 |
| 19.05.2023 | 11,73 | 11,82 | 11,67 | 11,71 | 0,00% | 15.294.778,00 |
| 18.05.2023 | 11,63 | 11,74 | 11,51 | 11,71 | -0,34% | 18.480.939,00 |
| 17.05.2023 | 11,86 | 11,87 | 11,65 | 11,75 | -0,25% | 22.621.530,00 |
| 16.05.2023 | 11,85 | 12,21 | 11,77 | 11,78 | 0,77% | 32.017.902,00 |
| 15.05.2023 | 11,67 | 11,77 | 11,49 | 11,69 | -1,43% | 24.686.890,00 |
| 12.05.2023 | 11,54 | 12,08 | 10,64 | 11,86 | 4,86% | 33.418.976,00 |
| 11.05.2023 | 10,88 | 11,51 | 10,77 | 11,31 | 1,80% | 39.401.788,00 |
| 10.05.2023 | 11,06 | 11,19 | 10,91 | 11,11 | 0,91% | 21.228.853,00 |
| 09.05.2023 | 10,74 | 11,06 | 10,73 | 11,01 | 1,38% | 14.440.427,00 |
| 08.05.2023 | 10,97 | 11,08 | 10,81 | 10,86 | 0,37% | 15.334.255,00 |
| 05.05.2023 | 10,48 | 10,86 | 10,40 | 10,82 | 5,36% | 21.446.265,00 |
| 04.05.2023 | 10,35 | 10,43 | 10,04 | 10,27 | 1,38% | 17.398.618,00 |
| 03.05.2023 | 10,11 | 10,30 | 10,01 | 10,13 | 0,10% | 24.811.053,00 |
| 02.05.2023 | 10,50 | 10,52 | 10,01 | 10,12 | -3,71% | 25.490.255,00 |
| 01.05.2023 | 10,56 | 10,81 | 10,48 | 10,51 | -1,04% | 14.166.430,00 |
| 28.04.2023 | 10,54 | 10,82 | 10,31 | 10,62 | -7,65% | 37.538.575,00 |
| 27.04.2023 | 11,93 | 11,94 | 11,42 | 11,50 | -2,04% | 35.693.049,00 |
| 26.04.2023 | 11,82 | 11,88 | 11,69 | 11,74 | -0,68% | 23.313.923,00 |
| 25.04.2023 | 11,98 | 12,05 | 11,67 | 11,82 | -1,09% | 22.653.210,00 |
| 24.04.2023 | 11,76 | 11,97 | 11,64 | 11,95 | 3,02% | 19.775.863,00 |
| 21.04.2023 | 11,74 | 11,80 | 11,54 | 11,60 | -1,36% | 12.849.853,00 |
| 20.04.2023 | 11,65 | 11,92 | 11,60 | 11,76 | 0,86% | 16.229.629,00 |
| 19.04.2023 | 12,04 | 12,06 | 11,64 | 11,66 | -5,13% | 27.611.000,00 |
| 18.04.2023 | 12,01 | 12,41 | 11,95 | 12,29 | 1,49% | 27.060.104,00 |
| 17.04.2023 | 12,11 | 12,14 | 12,00 | 12,11 | 0,41% | 16.075.821,00 |
| 14.04.2023 | 11,86 | 12,10 | 11,85 | 12,06 | 1,43% | 16.852.823,00 |
| 13.04.2023 | 11,87 | 11,98 | 11,81 | 11,89 | 1,19% | 13.568.743,00 |
| 12.04.2023 | 11,69 | 11,91 | 11,58 | 11,75 | 1,56% | 18.964.738,00 |
| 11.04.2023 | 11,20 | 11,61 | 11,15 | 11,57 | 6,15% | 23.356.150,00 |
| 10.04.2023 | 10,78 | 10,96 | 10,76 | 10,90 | 1,96% | 14.805.706,00 |
| 06.04.2023 | 10,80 | 10,82 | 10,65 | 10,69 | -1,66% | 12.795.441,00 |
| 05.04.2023 | 10,76 | 10,90 | 10,49 | 10,87 | 1,02% | 19.135.226,00 |
| 04.04.2023 | 10,96 | 10,99 | 10,66 | 10,76 | -1,47% | 12.803.509,00 |
| 03.04.2023 | 10,62 | 10,93 | 10,61 | 10,92 | 4,70% | 20.931.042,00 |
| 31.03.2023 | 10,67 | 10,70 | 10,34 | 10,43 | -0,95% | 21.188.702,00 |
| 30.03.2023 | 10,56 | 10,61 | 10,32 | 10,53 | 1,25% | 14.119.737,00 |
| 29.03.2023 | 10,25 | 10,44 | 10,18 | 10,40 | 1,86% | 13.150.802,00 |
| 28.03.2023 | 10,04 | 10,25 | 10,00 | 10,21 | 2,30% | 12.357.751,00 |
| 27.03.2023 | 9,88 | 10,01 | 9,75 | 9,98 | 2,89% | 21.918.512,00 |
| 24.03.2023 | 9,58 | 9,86 | 9,56 | 9,70 | 0,73% | 19.869.269,00 |
| 23.03.2023 | 10,07 | 10,11 | 9,60 | 9,63 | -2,83% | 25.095.292,00 |
| 22.03.2023 | 9,96 | 10,14 | 9,83 | 9,91 | -0,90% | 14.526.420,00 |
| 21.03.2023 | 9,91 | 10,10 | 9,90 | 10,00 | 2,35% | 18.549.010,00 |
| 20.03.2023 | 9,95 | 10,01 | 9,76 | 9,77 | -2,20% | 28.083.542,00 |
| 17.03.2023 | 9,93 | 10,03 | 9,72 | 9,99 | -0,30% | 23.413.424,00 |
| 16.03.2023 | 9,92 | 10,05 | 9,79 | 10,02 | 0,40% | 21.428.197,00 |
| 15.03.2023 | 10,02 | 10,10 | 9,64 | 9,98 | -2,63% | 40.117.601,00 |
| 14.03.2023 | 10,55 | 10,73 | 10,21 | 10,25 | -1,73% | 18.429.445,00 |
| 13.03.2023 | 10,54 | 10,77 | 10,38 | 10,43 | -4,14% | 22.280.294,00 |
| 10.03.2023 | 10,95 | 11,19 | 10,85 | 10,88 | -1,45% | 16.374.952,00 |
| 09.03.2023 | 11,46 | 11,61 | 11,00 | 11,04 | -2,13% | 30.532.453,00 |
| 08.03.2023 | 11,20 | 11,50 | 11,17 | 11,28 | 2,73% | 20.411.763,00 |
| 07.03.2023 | 11,23 | 11,27 | 10,86 | 10,98 | -3,94% | 24.410.961,00 |
| 06.03.2023 | 11,10 | 11,43 | 11,04 | 11,43 | 2,42% | 21.378.818,00 |
| 03.03.2023 | 10,73 | 11,16 | 10,63 | 11,16 | 3,72% | 22.583.686,00 |
| 02.03.2023 | 10,79 | 11,15 | 10,63 | 10,76 | -2,98% | 34.036.989,00 |
| 01.03.2023 | 10,88 | 11,10 | 10,46 | 11,09 | 0,00% | 51.054.576,00 |
| 28.02.2023 | 11,71 | 11,71 | 11,02 | 11,09 | -3,57% | 49.057.651,00 |
| 27.02.2023 | 11,42 | 11,74 | 11,32 | 11,50 | 1,05% | 25.699.865,00 |
| 24.02.2023 | 11,45 | 11,62 | 11,33 | 11,38 | -2,65% | 19.002.444,00 |
| 23.02.2023 | 11,54 | 11,84 | 11,50 | 11,69 | 3,73% | 20.401.841,00 |
| 22.02.2023 | 11,24 | 11,36 | 11,19 | 11,27 | 0,00% | 15.409.034,00 |
| 21.02.2023 | 11,50 | 11,65 | 11,22 | 11,27 | -2,42% | 10.352.697,00 |
| 17.02.2023 | 11,50 | 11,63 | 11,39 | 11,55 | -0,77% | 17.387.892,00 |
| 16.02.2023 | 11,48 | 11,68 | 11,48 | 11,64 | 0,17% | 12.329.963,00 |
| 15.02.2023 | 11,52 | 11,65 | 11,41 | 11,62 | -0,09% | 17.681.496,00 |
| 14.02.2023 | 11,65 | 11,80 | 11,52 | 11,63 | -0,60% | 17.979.687,00 |
| 13.02.2023 | 11,49 | 11,72 | 11,43 | 11,70 | 1,47% | 18.872.827,00 |
| 10.02.2023 | 11,30 | 11,57 | 11,25 | 11,53 | 4,34% | 33.941.310,00 |
| 09.02.2023 | 11,17 | 11,26 | 11,03 | 11,05 | -1,34% | 33.568.559,00 |
| 08.02.2023 | 11,10 | 11,29 | 10,97 | 11,20 | 1,36% | 21.963.735,00 |
| 07.02.2023 | 11,20 | 11,29 | 10,90 | 11,05 | -1,25% | 20.381.742,00 |
| 06.02.2023 | 10,84 | 11,22 | 10,72 | 11,19 | 3,23% | 27.402.106,00 |
| 03.02.2023 | 10,91 | 11,12 | 10,73 | 10,84 | -0,73% | 22.173.224,00 |
| 02.02.2023 | 11,49 | 11,53 | 10,82 | 10,92 | -4,38% | 34.490.400,00 |
| 01.02.2023 | 11,59 | 11,77 | 11,16 | 11,42 | -1,55% | 26.299.540,00 |
| 31.01.2023 | 11,31 | 11,62 | 11,26 | 11,60 | 2,84% | 21.190.942,00 |
| 30.01.2023 | 11,49 | 11,49 | 11,23 | 11,28 | -0,09% | 21.754.052,00 |
| 27.01.2023 | 11,48 | 11,55 | 11,21 | 11,29 | -3,17% | 23.555.770,00 |
| 26.01.2023 | 11,93 | 11,97 | 11,35 | 11,66 | -2,26% | 26.390.367,00 |
| 25.01.2023 | 11,68 | 11,96 | 11,47 | 11,93 | 1,27% | 19.518.047,00 |
| 24.01.2023 | 9,63 | 14,46 | 9,63 | 11,78 | 0,43% | 16.408.678,00 |
| 23.01.2023 | 11,57 | 12,07 | 11,55 | 11,73 | 2,36% | 29.135.620,00 |
| 20.01.2023 | 11,16 | 11,49 | 11,10 | 11,46 | 0,97% | 17.955.671,00 |
| 19.01.2023 | 11,01 | 11,39 | 10,98 | 11,35 | 3,37% | 24.176.636,00 |
| 18.01.2023 | 11,46 | 11,53 | 10,98 | 10,98 | -2,92% | 33.252.207,00 |
| 17.01.2023 | 10,74 | 11,33 | 10,74 | 11,31 | 4,34% | 27.792.903,00 |
| 13.01.2023 | 10,78 | 10,92 | 10,76 | 10,84 | -0,55% | 13.486.766,00 |
| 12.01.2023 | 10,59 | 10,94 | 10,56 | 10,90 | 2,73% | 21.875.201,00 |
| 11.01.2023 | 10,65 | 10,66 | 10,46 | 10,61 | 1,53% | 21.875.497,00 |
| 10.01.2023 | 10,30 | 10,48 | 10,10 | 10,45 | 2,05% | 14.703.949,00 |