13,051$
0,78%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,00 | 13,17 | 12,96 | 13,04 | 0,69% | 15.185.914,00 |
| 19.12.2024 | 13,12 | 13,17 | 12,90 | 12,95 | 0,86% | 16.353.215,00 |
| 18.12.2024 | 13,38 | 13,42 | 12,77 | 12,84 | -5,03% | 24.674.513,00 |
| 17.12.2024 | 13,33 | 13,67 | 13,21 | 13,52 | 1,73% | 16.972.573,00 |
| 16.12.2024 | 13,50 | 13,61 | 13,25 | 13,29 | -2,35% | 12.906.774,00 |
| 13.12.2024 | 13,77 | 13,81 | 13,45 | 13,61 | -4,56% | 15.543.187,00 |
| 12.12.2024 | 14,56 | 14,66 | 14,16 | 14,26 | -2,33% | 17.434.107,00 |
| 11.12.2024 | 14,57 | 14,73 | 14,24 | 14,60 | 1,88% | 20.013.917,00 |
| 10.12.2024 | 14,39 | 14,49 | 14,33 | 14,33 | 1,06% | 11.242.903,00 |
| 09.12.2024 | 14,08 | 14,29 | 14,04 | 14,18 | 2,31% | 13.513.826,00 |
| 06.12.2024 | 14,10 | 14,12 | 13,80 | 13,86 | -3,01% | 15.648.973,00 |
| 05.12.2024 | 14,22 | 14,47 | 14,16 | 14,29 | 1,85% | 15.100.611,00 |
| 04.12.2024 | 14,25 | 14,34 | 13,96 | 14,03 | -0,92% | 16.738.526,00 |
| 03.12.2024 | 14,05 | 14,18 | 14,03 | 14,16 | 0,14% | 11.684.063,00 |
| 02.12.2024 | 14,07 | 14,22 | 14,01 | 14,14 | -0,98% | 15.242.492,00 |
| 29.11.2024 | 13,90 | 14,39 | 13,87 | 14,28 | -0,56% | 14.362.489,00 |
| 27.11.2024 | 14,67 | 14,75 | 14,34 | 14,36 | -2,11% | 15.799.918,00 |
| 26.11.2024 | 14,77 | 14,77 | 14,60 | 14,67 | -0,81% | 12.433.138,00 |
| 25.11.2024 | 14,97 | 15,08 | 14,67 | 14,79 | -0,74% | 16.104.062,00 |
| 22.11.2024 | 14,44 | 15,10 | 14,42 | 14,90 | 5,30% | 37.510.661,00 |
| 21.11.2024 | 14,12 | 14,31 | 14,04 | 14,15 | -0,91% | 15.034.770,00 |
| 20.11.2024 | 14,27 | 14,45 | 14,17 | 14,28 | 0,49% | 9.870.248,00 |
| 19.11.2024 | 14,36 | 14,45 | 14,18 | 14,21 | -1,66% | 17.647.264,00 |
| 18.11.2024 | 14,26 | 14,49 | 14,23 | 14,45 | 2,41% | 16.465.273,00 |
| 15.11.2024 | 14,07 | 14,26 | 14,03 | 14,11 | 0,86% | 14.584.013,00 |
| 14.11.2024 | 13,86 | 14,10 | 13,85 | 13,99 | 1,30% | 16.441.107,00 |
| 13.11.2024 | 13,72 | 13,86 | 13,58 | 13,81 | 0,66% | 16.085.145,00 |
| 12.11.2024 | 13,63 | 13,84 | 13,62 | 13,72 | 0,73% | 22.438.617,00 |
| 11.11.2024 | 13,53 | 13,63 | 13,35 | 13,62 | -0,44% | 15.875.824,00 |
| 08.11.2024 | 13,56 | 13,72 | 13,33 | 13,68 | 1,48% | 19.741.026,00 |
| 07.11.2024 | 13,49 | 13,63 | 13,44 | 13,48 | 0,60% | 18.757.248,00 |
| 06.11.2024 | 13,07 | 13,46 | 13,01 | 13,40 | 1,13% | 16.073.097,00 |
| 05.11.2024 | 13,18 | 13,32 | 13,05 | 13,25 | 0,53% | 11.424.111,00 |
| 04.11.2024 | 13,34 | 13,41 | 13,18 | 13,18 | 0,53% | 16.815.913,00 |
| 01.11.2024 | 13,46 | 13,52 | 13,04 | 13,11 | -2,53% | 18.147.084,00 |
| 31.10.2024 | 13,47 | 13,55 | 13,36 | 13,45 | -0,15% | 12.882.337,00 |
| 30.10.2024 | 13,62 | 13,71 | 13,45 | 13,47 | -1,10% | 10.522.931,00 |
| 29.10.2024 | 13,76 | 13,86 | 13,59 | 13,62 | -1,23% | 14.801.466,00 |
| 28.10.2024 | 13,60 | 13,80 | 13,54 | 13,79 | 0,00% | 15.437.344,00 |
| 25.10.2024 | 13,80 | 13,91 | 13,68 | 13,79 | 0,44% | 14.402.413,00 |
| 24.10.2024 | 13,58 | 13,78 | 13,57 | 13,73 | 0,59% | 11.412.739,00 |
| 23.10.2024 | 13,73 | 13,76 | 13,62 | 13,65 | -1,66% | 11.046.347,00 |
| 22.10.2024 | 13,95 | 14,01 | 13,81 | 13,88 | -0,57% | 12.556.226,00 |
| 21.10.2024 | 14,15 | 14,16 | 13,92 | 13,96 | -1,41% | 13.119.144,00 |
| 18.10.2024 | 14,38 | 14,43 | 14,12 | 14,16 | -0,98% | 11.358.643,00 |
| 17.10.2024 | 14,29 | 14,36 | 14,25 | 14,30 | -0,69% | 9.715.746,00 |
| 16.10.2024 | 14,42 | 14,53 | 14,39 | 14,40 | -0,14% | 9.343.735,00 |
| 15.10.2024 | 14,52 | 14,55 | 14,39 | 14,42 | -2,76% | 15.793.179,00 |
| 14.10.2024 | 14,70 | 14,93 | 14,67 | 14,83 | 0,61% | 11.916.875,00 |
| 11.10.2024 | 14,71 | 14,79 | 14,64 | 14,74 | -0,94% | 9.405.739,00 |
| 10.10.2024 | 14,80 | 14,93 | 14,73 | 14,88 | 1,64% | 9.648.551,00 |
| 09.10.2024 | 14,67 | 14,74 | 14,57 | 14,64 | -1,81% | 11.496.340,00 |
| 08.10.2024 | 15,09 | 15,10 | 14,75 | 14,91 | -2,74% | 16.641.618,00 |
| 07.10.2024 | 15,20 | 15,34 | 15,17 | 15,33 | 0,92% | 11.901.478,00 |
| 04.10.2024 | 15,09 | 15,24 | 15,01 | 15,19 | 0,26% | 9.390.678,00 |
| 03.10.2024 | 14,84 | 15,18 | 14,76 | 15,15 | 1,34% | 15.528.907,00 |
| 02.10.2024 | 15,15 | 15,25 | 14,93 | 14,95 | 1,15% | 12.580.667,00 |
| 01.10.2024 | 14,36 | 14,90 | 14,33 | 14,78 | 2,57% | 17.747.283,00 |
| 30.09.2024 | 14,55 | 14,55 | 14,31 | 14,41 | -1,17% | 13.294.061,00 |
| 27.09.2024 | 14,52 | 14,64 | 14,51 | 14,58 | 0,14% | 17.118.445,00 |
| 26.09.2024 | 14,68 | 14,72 | 14,50 | 14,56 | -1,95% | 16.773.572,00 |
| 25.09.2024 | 14,92 | 15,04 | 14,82 | 14,85 | 0,00% | 12.729.353,00 |
| 24.09.2024 | 14,91 | 15,01 | 14,78 | 14,85 | 1,92% | 15.479.654,00 |
| 23.09.2024 | 14,47 | 14,67 | 14,44 | 14,57 | 1,18% | 12.179.391,00 |
| 20.09.2024 | 14,50 | 14,56 | 14,39 | 14,40 | -1,64% | 14.654.676,00 |
| 19.09.2024 | 14,77 | 14,81 | 14,57 | 14,64 | 0,41% | 13.294.483,00 |
| 18.09.2024 | 14,66 | 14,75 | 14,41 | 14,58 | -1,09% | 15.101.069,00 |
| 17.09.2024 | 14,71 | 14,76 | 14,59 | 14,74 | -0,27% | 11.974.586,00 |
| 16.09.2024 | 14,89 | 15,00 | 14,74 | 14,78 | 1,72% | 15.643.247,00 |
| 13.09.2024 | 14,61 | 14,79 | 14,51 | 14,53 | 0,62% | 19.257.884,00 |
| 12.09.2024 | 14,48 | 14,53 | 14,23 | 14,44 | -0,82% | 17.534.380,00 |
| 11.09.2024 | 14,62 | 14,63 | 14,31 | 14,56 | 0,90% | 20.916.275,00 |
| 10.09.2024 | 14,83 | 14,87 | 14,29 | 14,43 | -3,74% | 18.918.537,00 |
| 09.09.2024 | 14,69 | 15,06 | 14,68 | 14,99 | 1,63% | 18.471.938,00 |
| 06.09.2024 | 15,06 | 15,09 | 14,69 | 14,75 | -1,73% | 25.934.655,00 |
| 05.09.2024 | 15,12 | 15,20 | 14,99 | 15,01 | 0,00% | 18.718.175,00 |
| 04.09.2024 | 14,99 | 15,13 | 14,94 | 15,01 | 0,74% | 18.748.365,00 |
| 03.09.2024 | 15,17 | 15,17 | 14,89 | 14,90 | -2,17% | 21.659.859,00 |
| 30.08.2024 | 15,02 | 15,33 | 14,99 | 15,23 | -0,33% | 15.142.689,00 |
| 29.08.2024 | 15,36 | 15,50 | 15,20 | 15,28 | -2,05% | 15.856.513,00 |
| 28.08.2024 | 15,38 | 15,70 | 15,32 | 15,60 | 0,84% | 25.905.950,00 |
| 27.08.2024 | 15,46 | 15,61 | 15,37 | 15,47 | -1,15% | 18.491.049,00 |
| 26.08.2024 | 14,77 | 15,73 | 14,74 | 15,65 | 8,68% | 48.602.050,00 |
| 23.08.2024 | 14,50 | 14,54 | 14,39 | 14,40 | -1,57% | 13.707.335,00 |
| 22.08.2024 | 14,66 | 14,68 | 14,55 | 14,63 | -1,55% | 13.789.188,00 |
| 21.08.2024 | 15,09 | 15,12 | 14,80 | 14,86 | -0,87% | 14.668.103,00 |
| 20.08.2024 | 15,14 | 15,16 | 14,85 | 14,99 | -1,90% | 13.764.870,00 |
| 19.08.2024 | 15,25 | 15,37 | 15,20 | 15,28 | 0,79% | 20.272.295,00 |
| 16.08.2024 | 15,07 | 15,18 | 14,97 | 15,16 | 0,73% | 19.246.940,00 |
| 15.08.2024 | 15,04 | 15,19 | 14,97 | 15,05 | 1,28% | 14.074.834,00 |
| 14.08.2024 | 14,83 | 14,92 | 14,75 | 14,86 | 0,61% | 11.476.643,00 |
| 13.08.2024 | 14,70 | 14,80 | 14,56 | 14,77 | 0,54% | 14.757.866,00 |
| 12.08.2024 | 14,54 | 14,80 | 14,52 | 14,69 | 3,38% | 18.349.620,00 |
| 09.08.2024 | 14,05 | 14,44 | 13,82 | 14,21 | 0,21% | 16.591.917,00 |
| 08.08.2024 | 13,86 | 14,26 | 13,80 | 14,18 | 2,46% | 17.494.106,00 |
| 07.08.2024 | 14,06 | 14,10 | 13,81 | 13,84 | 0,58% | 13.471.301,00 |
| 06.08.2024 | 13,55 | 13,99 | 13,43 | 13,76 | 3,38% | 20.292.577,00 |
| 05.08.2024 | 13,03 | 13,40 | 12,90 | 13,31 | -2,06% | 20.162.218,00 |
| 02.08.2024 | 13,79 | 13,80 | 13,51 | 13,59 | -2,72% | 18.067.150,00 |
| 01.08.2024 | 14,41 | 14,46 | 13,91 | 13,97 | -2,10% | 14.100.046,00 |