12,525€
0,20%
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 | 12,55 | 12,75 | 12,45 | 12,45 | -0,40% | 28.638,00 |
| 19.12.2024 | 12,50 | 12,65 | 12,40 | 12,50 | 0,81% | 16.018,00 |
| 18.12.2024 | 12,90 | 12,95 | 12,35 | 12,40 | -4,25% | 32.533,00 |
| 17.12.2024 | 12,70 | 12,95 | 12,60 | 12,95 | 2,37% | 28.087,00 |
| 16.12.2024 | 12,95 | 13,05 | 12,60 | 12,65 | -2,69% | 23.619,00 |
| 13.12.2024 | 13,20 | 13,50 | 12,90 | 13,00 | -4,76% | 20.404,00 |
| 12.12.2024 | 13,95 | 14,10 | 13,50 | 13,65 | -2,50% | 18.231,00 |
| 11.12.2024 | 13,75 | 14,00 | 13,60 | 14,00 | 2,56% | 19.424,00 |
| 10.12.2024 | 13,45 | 13,80 | 13,45 | 13,65 | 1,49% | 7.406,00 |
| 09.12.2024 | 13,20 | 13,55 | 13,15 | 13,45 | 2,28% | 13.710,00 |
| 06.12.2024 | 13,50 | 13,65 | 13,10 | 13,15 | -2,23% | 13.847,00 |
| 05.12.2024 | 13,30 | 13,70 | 13,30 | 13,45 | 0,75% | 12.747,00 |
| 04.12.2024 | 13,55 | 13,55 | 13,25 | 13,35 | -0,74% | 3.949,00 |
| 03.12.2024 | 13,40 | 13,60 | 13,35 | 13,45 | -0,37% | 7.287,00 |
| 02.12.2024 | 13,50 | 13,65 | 13,30 | 13,50 | 0,00% | 9.932,00 |
| 29.11.2024 | 13,60 | 13,60 | 13,00 | 13,50 | -1,46% | 16.615,00 |
| 28.11.2024 | 13,65 | 13,70 | 13,60 | 13,70 | 0,00% | 2.367,00 |
| 27.11.2024 | 13,95 | 13,95 | 13,65 | 13,70 | -2,49% | 10.550,00 |
| 26.11.2024 | 14,05 | 14,10 | 13,95 | 14,05 | 0,00% | 8.811,00 |
| 25.11.2024 | 14,15 | 14,30 | 13,95 | 14,05 | -1,40% | 32.677,00 |
| 22.11.2024 | 13,70 | 14,50 | 13,65 | 14,25 | 5,56% | 40.540,00 |
| 21.11.2024 | 13,60 | 13,65 | 13,35 | 13,50 | 0,37% | 5.473,00 |
| 20.11.2024 | 13,45 | 13,60 | 13,35 | 13,45 | 0,00% | 5.877,00 |
| 19.11.2024 | 13,70 | 13,70 | 13,40 | 13,45 | -1,10% | 3.071,00 |
| 18.11.2024 | 13,35 | 13,70 | 13,25 | 13,60 | 1,49% | 21.336,00 |
| 15.11.2024 | 13,20 | 13,50 | 13,20 | 13,40 | 0,37% | 8.207,00 |
| 14.11.2024 | 13,15 | 13,35 | 13,00 | 13,35 | 3,49% | 9.938,00 |
| 13.11.2024 | 12,90 | 13,05 | 12,80 | 12,90 | -0,77% | 6.517,00 |
| 12.11.2024 | 12,75 | 13,05 | 12,75 | 13,00 | 2,77% | 14.704,00 |
| 11.11.2024 | 12,75 | 12,85 | 12,60 | 12,65 | 0,00% | 14.796,00 |
| 08.11.2024 | 12,65 | 12,80 | 12,45 | 12,65 | 1,20% | 13.609,00 |
| 07.11.2024 | 12,50 | 12,65 | 12,45 | 12,50 | 0,00% | 9.318,00 |
| 06.11.2024 | 12,55 | 12,55 | 12,15 | 12,50 | 2,88% | 19.457,00 |
| 05.11.2024 | 12,15 | 12,30 | 12,00 | 12,15 | 0,00% | 18.752,00 |
| 04.11.2024 | 12,05 | 12,35 | 12,00 | 12,15 | -0,41% | 45.257,00 |
| 01.11.2024 | 12,40 | 12,50 | 12,00 | 12,20 | -1,61% | 16.748,00 |
| 31.10.2024 | 12,45 | 12,50 | 12,30 | 12,40 | 0,00% | 11.772,00 |
| 30.10.2024 | 12,65 | 12,65 | 12,40 | 12,40 | -1,98% | 5.513,00 |
| 29.10.2024 | 12,80 | 12,85 | 12,65 | 12,65 | -1,17% | 9.615,00 |
| 28.10.2024 | 12,55 | 12,80 | 12,45 | 12,80 | 0,39% | 40.362,00 |
| 25.10.2024 | 12,80 | 12,80 | 12,65 | 12,75 | 0,39% | 8.601,00 |
| 24.10.2024 | 12,75 | 12,85 | 12,60 | 12,70 | 0,00% | 14.949,00 |
| 23.10.2024 | 12,85 | 12,90 | 12,60 | 12,70 | -1,17% | 10.283,00 |
| 22.10.2024 | 12,95 | 12,95 | 12,80 | 12,85 | -1,15% | 11.271,00 |
| 21.10.2024 | 13,15 | 13,15 | 12,90 | 13,00 | -0,38% | 14.395,00 |
| 18.10.2024 | 13,25 | 13,25 | 13,00 | 13,05 | -1,14% | 8.830,00 |
| 17.10.2024 | 13,20 | 13,35 | 13,15 | 13,20 | -0,75% | 10.367,00 |
| 16.10.2024 | 13,30 | 13,40 | 13,20 | 13,30 | 0,00% | 5.052,00 |
| 15.10.2024 | 13,55 | 13,55 | 13,25 | 13,30 | -2,56% | 10.363,00 |
| 14.10.2024 | 13,45 | 13,65 | 13,45 | 13,65 | 1,49% | 4.912,00 |
| 11.10.2024 | 13,65 | 13,65 | 13,40 | 13,45 | -1,10% | 8.772,00 |
| 10.10.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 1,87% | 1.417,00 |
| 09.10.2024 | 13,65 | 13,65 | 13,35 | 13,35 | -1,48% | 3.147,00 |
| 08.10.2024 | 14,00 | 14,00 | 13,40 | 13,55 | -2,87% | 9.022,00 |
| 07.10.2024 | 13,90 | 13,95 | 13,75 | 13,95 | 0,72% | 6.396,00 |
| 04.10.2024 | 13,75 | 13,90 | 13,70 | 13,85 | 1,84% | 6.214,00 |
| 03.10.2024 | 13,55 | 13,65 | 13,40 | 13,60 | 0,00% | 4.481,00 |
| 02.10.2024 | 13,40 | 13,80 | 13,35 | 13,60 | 2,64% | 17.859,00 |
| 01.10.2024 | 13,00 | 13,45 | 12,95 | 13,25 | 2,32% | 14.295,00 |
| 30.09.2024 | 13,00 | 13,20 | 12,85 | 12,95 | -0,77% | 15.653,00 |
| 27.09.2024 | 13,10 | 13,15 | 13,00 | 13,05 | 0,38% | 3.870,00 |
| 26.09.2024 | 13,35 | 13,35 | 13,00 | 13,00 | -2,99% | 10.708,00 |
| 25.09.2024 | 13,30 | 13,65 | 13,30 | 13,40 | 1,13% | 12.649,00 |
| 24.09.2024 | 13,15 | 13,40 | 13,10 | 13,25 | 1,53% | 10.046,00 |
| 23.09.2024 | 13,00 | 13,20 | 12,90 | 13,05 | 1,16% | 12.016,00 |
| 20.09.2024 | 13,05 | 13,15 | 12,90 | 12,90 | -1,53% | 3.765,00 |
| 19.09.2024 | 13,20 | 13,25 | 13,10 | 13,10 | -0,38% | 7.927,00 |
| 18.09.2024 | 13,30 | 13,30 | 13,00 | 13,15 | -0,38% | 2.893,00 |
| 17.09.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 5.487,00 |
| 16.09.2024 | 13,15 | 13,45 | 13,05 | 13,30 | 1,53% | 10.962,00 |
| 13.09.2024 | 13,10 | 13,35 | 13,05 | 13,10 | 0,77% | 7.633,00 |
| 12.09.2024 | 13,25 | 13,35 | 12,85 | 13,00 | -1,89% | 8.339,00 |
| 11.09.2024 | 13,10 | 13,30 | 13,10 | 13,25 | 1,92% | 8.154,00 |
| 10.09.2024 | 13,50 | 13,60 | 13,00 | 13,00 | -4,41% | 4.389,00 |
| 09.09.2024 | 13,40 | 13,65 | 13,30 | 13,60 | 2,26% | 6.298,00 |
| 06.09.2024 | 13,50 | 13,65 | 13,25 | 13,30 | -1,48% | 5.766,00 |
| 05.09.2024 | 13,50 | 13,70 | 13,50 | 13,50 | -0,74% | 7.142,00 |
| 04.09.2024 | 13,50 | 13,60 | 13,35 | 13,60 | 0,37% | 10.861,00 |
| 03.09.2024 | 13,85 | 13,85 | 13,45 | 13,55 | -1,09% | 5.948,00 |
| 02.09.2024 | 13,80 | 13,85 | 13,70 | 13,70 | 0,00% | 2.541,00 |
| 30.08.2024 | 13,80 | 13,90 | 13,55 | 13,70 | -0,72% | 14.412,00 |
| 29.08.2024 | 14,00 | 14,05 | 13,80 | 13,80 | -1,43% | 4.592,00 |
| 28.08.2024 | 13,90 | 14,05 | 13,75 | 14,00 | 1,82% | 5.523,00 |
| 27.08.2024 | 14,00 | 14,05 | 13,75 | 13,75 | -2,48% | 4.310,00 |
| 26.08.2024 | 13,00 | 14,10 | 13,00 | 14,10 | 9,30% | 19.555,00 |
| 23.08.2024 | 13,05 | 13,15 | 12,85 | 12,90 | -2,27% | 15.461,00 |
| 22.08.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -0,75% | 7.627,00 |
| 21.08.2024 | 13,45 | 13,60 | 13,25 | 13,30 | -1,12% | 3.552,00 |
| 20.08.2024 | 13,80 | 13,80 | 13,35 | 13,45 | -2,18% | 2.715,00 |
| 19.08.2024 | 13,65 | 13,85 | 13,60 | 13,75 | 0,00% | 10.181,00 |
| 16.08.2024 | 13,75 | 13,75 | 13,60 | 13,75 | 0,00% | 1.512,00 |
| 15.08.2024 | 13,65 | 13,80 | 13,55 | 13,75 | 2,23% | 9.732,00 |
| 14.08.2024 | 13,45 | 13,50 | 13,30 | 13,45 | 0,00% | 2.629,00 |
| 13.08.2024 | 13,55 | 13,55 | 13,35 | 13,45 | -0,37% | 7.591,00 |
| 12.08.2024 | 13,05 | 13,55 | 13,05 | 13,50 | 3,45% | 10.420,00 |
| 09.08.2024 | 12,95 | 13,20 | 12,70 | 13,05 | 0,00% | 4.641,00 |
| 08.08.2024 | 12,70 | 13,05 | 12,60 | 13,05 | 2,35% | 4.819,00 |
| 07.08.2024 | 12,75 | 12,95 | 12,65 | 12,75 | 0,39% | 8.778,00 |
| 06.08.2024 | 12,40 | 12,75 | 12,30 | 12,70 | 4,53% | 19.256,00 |
| 05.08.2024 | 12,30 | 12,40 | 11,60 | 12,15 | -2,02% | 52.629,00 |