Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
14,464$
0,03%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,46 | 14,55 | 14,36 | 14,47 | 0,07% | 9.492.738,00 |
| 25.07.2024 | 14,44 | 14,50 | 14,28 | 14,46 | -0,07% | 13.431.636,00 |
| 24.07.2024 | 14,46 | 14,73 | 14,44 | 14,47 | -0,69% | 9.711.939,00 |
| 23.07.2024 | 14,60 | 14,71 | 14,52 | 14,57 | -1,22% | 10.195.985,00 |
| 22.07.2024 | 15,01 | 15,06 | 14,72 | 14,75 | -1,27% | 12.439.275,00 |
| 19.07.2024 | 15,03 | 15,13 | 14,90 | 14,94 | -0,07% | 12.467.380,00 |
| 18.07.2024 | 14,99 | 15,05 | 14,85 | 14,95 | -1,19% | 14.211.207,00 |
| 17.07.2024 | 15,12 | 15,22 | 15,08 | 15,13 | -0,39% | 11.504.939,00 |
| 16.07.2024 | 15,30 | 15,33 | 15,05 | 15,19 | -0,07% | 10.732.447,00 |
| 15.07.2024 | 15,10 | 15,35 | 15,03 | 15,20 | 0,73% | 13.618.677,00 |
| 12.07.2024 | 15,13 | 15,17 | 15,00 | 15,09 | -0,66% | 9.251.438,00 |
| 11.07.2024 | 15,16 | 15,24 | 15,04 | 15,19 | 0,33% | 13.484.015,00 |
| 10.07.2024 | 15,22 | 15,22 | 14,99 | 15,14 | -0,07% | 16.318.966,00 |
| 09.07.2024 | 15,14 | 15,23 | 15,02 | 15,15 | 0,13% | 17.973.428,00 |
| 08.07.2024 | 14,58 | 15,15 | 14,54 | 15,13 | 2,72% | 21.115.223,00 |
| 05.07.2024 | 14,45 | 14,79 | 14,41 | 14,73 | 0,55% | 26.906.330,00 |
| 03.07.2024 | 14,59 | 14,86 | 14,57 | 14,65 | 0,69% | 12.589.453,00 |
| 02.07.2024 | 14,54 | 14,65 | 14,37 | 14,55 | 0,34% | 12.865.917,00 |
| 01.07.2024 | 14,61 | 14,75 | 14,47 | 14,50 | 0,07% | 19.794.264,00 |
| 28.06.2024 | 14,49 | 14,54 | 14,35 | 14,49 | 0,00% | 16.110.688,00 |
| 27.06.2024 | 14,51 | 14,55 | 14,28 | 14,49 | 1,97% | 18.276.527,00 |
| 26.06.2024 | 14,04 | 14,24 | 14,01 | 14,21 | -0,63% | 12.038.847,00 |
| 25.06.2024 | 14,35 | 14,35 | 14,20 | 14,30 | -0,28% | 12.229.978,00 |
| 24.06.2024 | 14,24 | 14,39 | 14,14 | 14,34 | 1,77% | 15.500.486,00 |
| 21.06.2024 | 14,09 | 14,15 | 14,02 | 14,09 | 0,57% | 14.675.537,00 |
| 20.06.2024 | 14,02 | 14,27 | 13,93 | 14,01 | 1,37% | 15.894.020,00 |
| 18.06.2024 | 13,62 | 13,94 | 13,61 | 13,82 | 2,37% | 18.064.163,00 |
| 17.06.2024 | 13,40 | 13,55 | 13,36 | 13,50 | -0,66% | 17.965.433,00 |
| 14.06.2024 | 13,67 | 13,84 | 13,48 | 13,59 | -1,52% | 21.339.799,00 |
| 13.06.2024 | 13,93 | 13,97 | 13,60 | 13,80 | -2,61% | 23.212.746,00 |
| 12.06.2024 | 14,59 | 14,65 | 14,13 | 14,17 | -2,95% | 24.097.961,00 |
| 11.06.2024 | 14,69 | 14,74 | 14,52 | 14,60 | 0,07% | 15.562.168,00 |
| 10.06.2024 | 14,49 | 14,75 | 14,45 | 14,59 | 0,34% | 17.825.896,00 |
| 07.06.2024 | 15,04 | 15,12 | 14,46 | 14,54 | -4,15% | 31.687.425,00 |
| 06.06.2024 | 15,17 | 15,35 | 15,12 | 15,17 | 0,26% | 13.755.658,00 |
| 05.06.2024 | 15,20 | 15,24 | 15,06 | 15,13 | -0,26% | 10.591.539,00 |
| 04.06.2024 | 15,08 | 15,17 | 14,89 | 15,17 | -1,75% | 15.690.802,00 |
| 03.06.2024 | 15,45 | 15,54 | 15,31 | 15,44 | -0,71% | 13.166.127,00 |
| 31.05.2024 | 15,31 | 15,57 | 15,23 | 15,55 | 1,44% | 17.922.880,00 |
| 30.05.2024 | 15,19 | 15,52 | 15,18 | 15,33 | 1,32% | 12.588.434,00 |
| 29.05.2024 | 15,10 | 15,23 | 14,94 | 15,13 | -0,79% | 19.738.250,00 |
| 28.05.2024 | 15,17 | 15,36 | 15,10 | 15,25 | 2,90% | 19.438.443,00 |
| 24.05.2024 | 14,97 | 15,03 | 14,75 | 14,82 | -0,47% | 11.539.606,00 |
| 23.05.2024 | 15,20 | 15,28 | 14,86 | 14,89 | -0,73% | 15.732.166,00 |
| 22.05.2024 | 14,92 | 15,05 | 14,80 | 15,00 | -0,13% | 22.250.379,00 |
| 21.05.2024 | 15,22 | 15,23 | 14,97 | 15,02 | -0,66% | 20.720.079,00 |
| 20.05.2024 | 15,14 | 15,19 | 15,00 | 15,12 | 0,67% | 16.645.789,00 |
| 17.05.2024 | 15,28 | 15,30 | 14,98 | 15,02 | -1,38% | 26.830.559,00 |
| 16.05.2024 | 15,54 | 15,58 | 15,10 | 15,23 | -2,12% | 32.019.375,00 |
| 15.05.2024 | 15,28 | 15,71 | 15,04 | 15,56 | -6,77% | 69.655.968,00 |
| 14.05.2024 | 16,72 | 16,92 | 16,46 | 16,69 | -2,05% | 20.396.192,00 |
| 13.05.2024 | 17,27 | 17,37 | 17,03 | 17,04 | -0,23% | 10.985.653,00 |
| 10.05.2024 | 17,38 | 17,41 | 17,06 | 17,08 | -0,81% | 11.028.970,00 |
| 09.05.2024 | 16,85 | 17,29 | 16,82 | 17,22 | 0,58% | 15.606.243,00 |
| 08.05.2024 | 16,83 | 17,20 | 16,82 | 17,12 | 0,65% | 13.419.066,00 |
| 07.05.2024 | 16,66 | 17,04 | 16,66 | 17,01 | 2,29% | 18.159.617,00 |
| 06.05.2024 | 16,50 | 16,77 | 16,48 | 16,63 | 1,22% | 12.963.694,00 |
| 03.05.2024 | 16,86 | 16,86 | 16,30 | 16,43 | -5,25% | 26.048.446,00 |
| 02.05.2024 | 17,27 | 17,44 | 17,16 | 17,34 | 2,36% | 19.639.107,00 |
| 01.05.2024 | 16,99 | 17,08 | 16,67 | 16,94 | -0,18% | 13.543.168,00 |
| 30.04.2024 | 17,05 | 17,21 | 16,86 | 16,97 | -2,08% | 19.659.233,00 |
| 29.04.2024 | 17,03 | 17,33 | 17,00 | 17,33 | 1,64% | 23.234.368,00 |
| 26.04.2024 | 16,85 | 17,15 | 16,82 | 17,05 | 0,00% | 20.004.626,00 |
| 25.04.2024 | 16,77 | 17,17 | 16,66 | 17,05 | 1,43% | 15.895.194,00 |
| 24.04.2024 | 16,96 | 17,00 | 16,72 | 16,81 | -0,88% | 19.890.428,00 |
| 23.04.2024 | 16,83 | 17,05 | 16,70 | 16,96 | 0,12% | 21.971.362,00 |
| 22.04.2024 | 16,48 | 16,95 | 16,42 | 16,94 | 2,85% | 29.321.615,00 |
| 19.04.2024 | 15,66 | 16,53 | 15,65 | 16,47 | 5,71% | 34.331.694,00 |
| 18.04.2024 | 15,91 | 16,00 | 15,54 | 15,58 | -0,70% | 13.208.773,00 |
| 17.04.2024 | 15,70 | 15,84 | 15,54 | 15,69 | 0,26% | 14.199.487,00 |
| 16.04.2024 | 15,46 | 15,71 | 15,34 | 15,65 | -0,89% | 16.355.779,00 |
| 15.04.2024 | 15,61 | 15,82 | 15,53 | 15,79 | 0,45% | 23.600.344,00 |
| 12.04.2024 | 16,08 | 16,12 | 15,55 | 15,72 | -1,75% | 24.038.476,00 |
| 11.04.2024 | 16,11 | 16,15 | 15,94 | 16,00 | -0,99% | 14.406.427,00 |
| 10.04.2024 | 15,80 | 16,17 | 15,73 | 16,16 | 1,76% | 22.557.183,00 |
| 09.04.2024 | 15,90 | 15,95 | 15,60 | 15,88 | 1,53% | 16.402.255,00 |
| 08.04.2024 | 15,41 | 15,76 | 15,26 | 15,64 | 0,97% | 17.792.661,00 |
| 05.04.2024 | 15,16 | 15,58 | 15,13 | 15,49 | -0,19% | 23.338.262,00 |
| 04.04.2024 | 15,82 | 16,27 | 15,35 | 15,52 | -0,45% | 62.785.647,00 |
| 03.04.2024 | 15,56 | 15,68 | 15,39 | 15,59 | -0,26% | 15.800.815,00 |
| 02.04.2024 | 15,39 | 15,66 | 15,37 | 15,63 | 2,69% | 20.988.893,00 |
| 01.04.2024 | 15,22 | 15,26 | 15,05 | 15,22 | 0,07% | 15.176.984,00 |
| 28.03.2024 | 14,94 | 15,25 | 14,87 | 15,21 | 1,88% | 27.590.321,00 |
| 27.03.2024 | 14,73 | 14,96 | 14,65 | 14,93 | 1,29% | 14.331.176,00 |
| 26.03.2024 | 14,90 | 14,94 | 14,73 | 14,74 | -1,34% | 13.337.430,00 |
| 25.03.2024 | 14,86 | 15,05 | 14,85 | 14,94 | 1,70% | 14.868.760,00 |
| 22.03.2024 | 14,61 | 14,78 | 14,49 | 14,69 | 0,41% | 13.792.109,00 |
| 21.03.2024 | 15,02 | 15,03 | 14,59 | 14,63 | -2,01% | 23.436.426,00 |
| 20.03.2024 | 14,50 | 15,00 | 14,41 | 14,93 | 2,75% | 22.177.176,00 |
| 19.03.2024 | 14,59 | 14,91 | 14,39 | 14,53 | -0,41% | 24.588.218,00 |
| 18.03.2024 | 14,75 | 14,75 | 14,21 | 14,59 | 0,34% | 23.883.783,00 |
| 15.03.2024 | 14,70 | 14,74 | 14,52 | 14,54 | -1,22% | 20.604.283,00 |
| 14.03.2024 | 15,00 | 15,02 | 14,62 | 14,72 | -0,61% | 26.314.048,00 |
| 13.03.2024 | 15,09 | 15,15 | 14,79 | 14,81 | -1,53% | 24.154.242,00 |
| 12.03.2024 | 14,85 | 15,14 | 14,70 | 15,04 | 3,30% | 29.455.857,00 |
| 11.03.2024 | 14,60 | 15,27 | 14,49 | 14,56 | -1,49% | 40.707.196,00 |
| 08.03.2024 | 14,59 | 15,24 | 14,32 | 14,78 | -11,50% | 103.160.615,00 |
| 07.03.2024 | 16,69 | 16,89 | 16,63 | 16,70 | 0,06% | 18.059.452,00 |
| 06.03.2024 | 16,60 | 16,76 | 16,59 | 16,69 | 1,95% | 13.903.872,00 |
| 05.03.2024 | 16,51 | 16,62 | 16,29 | 16,37 | -0,97% | 17.226.611,00 |