Petroleo Brasileiro S.A. - Petrobras (ADRs)
[WKN: 615375 | ISIN: US71654V1017]
Aktienkurse
13,180$ -2,73%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid: Ask:

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

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.12.2024 13,70 13,70 13,18 13,18 -2,73% 4.805.127,00
11.12.2024 13,48 13,68 13,22 13,55 1,88% 5.955.882,00
10.12.2024 13,32 13,40 13,28 13,30 1,29% 3.915.639,00
09.12.2024 13,03 13,21 13,02 13,13 2,26% 5.141.379,00
06.12.2024 13,08 13,09 12,80 12,84 -3,17% 5.397.301,00
05.12.2024 13,16 13,31 13,13 13,26 2,00% 5.091.189,00
04.12.2024 13,11 13,18 12,91 13,00 -0,15% 6.229.889,00
03.12.2024 12,91 13,06 12,88 13,02 0,54% 6.001.509,00
02.12.2024 12,85 13,02 12,80 12,95 -0,69% 7.586.666,00
29.11.2024 12,77 13,08 12,73 13,04 -0,84% 7.934.465,00
27.11.2024 13,47 13,53 13,12 13,15 -2,38% 8.580.919,00
26.11.2024 13,54 13,56 13,40 13,47 -0,37% 2.593.491,00
25.11.2024 13,66 13,74 13,46 13,52 -0,52% 5.086.844,00
22.11.2024 13,27 13,72 13,25 13,59 4,30% 11.311.935,00
21.11.2024 13,00 13,13 12,91 13,03 -0,91% 6.764.607,00
20.11.2024 13,09 13,35 13,08 13,15 0,46% 3.978.723,00
19.11.2024 13,23 13,27 13,05 13,09 -1,36% 3.385.615,00
18.11.2024 13,07 13,32 13,07 13,27 2,31% 4.631.346,00
15.11.2024 12,88 13,14 12,88 12,97 1,01% 3.485.035,00
14.11.2024 12,81 12,93 12,75 12,84 0,71% 4.433.559,00
13.11.2024 12,74 12,79 12,61 12,75 -0,08% 4.849.261,00
12.11.2024 12,62 12,86 12,61 12,76 1,03% 6.682.774,00
11.11.2024 12,56 12,64 12,39 12,63 -0,32% 4.426.299,00
08.11.2024 12,55 12,68 12,30 12,67 1,28% 7.764.696,00
07.11.2024 12,54 12,61 12,43 12,51 0,40% 5.642.115,00
06.11.2024 12,16 12,47 12,10 12,46 1,38% 6.200.857,00
05.11.2024 12,22 12,33 12,09 12,29 0,66% 3.019.438,00
04.11.2024 12,33 12,37 12,20 12,21 1,58% 4.085.693,00
01.11.2024 12,40 12,41 12,01 12,02 -2,83% 4.411.903,00
31.10.2024 12,40 12,47 12,31 12,37 -0,32% 4.184.840,00
30.10.2024 12,50 12,59 12,41 12,41 -0,48% 4.746.009,00
29.10.2024 12,62 12,68 12,43 12,47 -0,95% 6.949.716,00
28.10.2024 12,50 12,65 12,43 12,59 -0,24% 24.658.507,00
25.10.2024 12,69 12,78 12,55 12,62 -0,08% 7.978.528,00
24.10.2024 12,48 12,70 12,47 12,63 1,12% 4.103.413,00
23.10.2024 12,53 12,56 12,42 12,49 -1,42% 3.839.355,00
22.10.2024 12,74 12,78 12,62 12,67 -0,31% 2.787.221,00
21.10.2024 12,90 12,90 12,70 12,71 -1,24% 4.906.788,00
18.10.2024 13,07 13,10 12,84 12,87 -1,08% 3.815.100,00
17.10.2024 13,00 13,08 12,93 13,01 -0,84% 5.252.919,00
16.10.2024 13,14 13,26 13,12 13,12 0,00% 3.612.969,00
15.10.2024 13,21 13,25 13,11 13,12 -2,81% 5.875.657,00
14.10.2024 13,33 13,59 13,31 13,50 1,20% 5.260.129,00
11.10.2024 13,38 13,39 13,25 13,34 -1,19% 4.913.661,00
10.10.2024 13,43 13,53 13,41 13,50 1,28% 4.250.920,00
09.10.2024 13,34 13,40 13,24 13,33 -1,84% 4.752.553,00
08.10.2024 13,74 13,75 13,48 13,58 -2,93% 4.999.975,00
07.10.2024 13,93 14,01 13,85 13,99 0,65% 11.498.219,00
04.10.2024 13,82 13,92 13,75 13,90 0,22% 4.007.009,00
03.10.2024 13,62 13,91 13,57 13,87 0,80% 7.777.214,00
02.10.2024 13,91 13,98 13,72 13,76 1,55% 6.013.203,00
01.10.2024 13,15 13,73 13,14 13,55 2,73% 8.871.240,00
30.09.2024 13,28 13,28 13,11 13,19 -0,60% 4.842.960,00
27.09.2024 13,21 13,36 13,21 13,27 0,23% 24.848.915,00
26.09.2024 13,37 13,40 13,22 13,24 -2,07% 8.685.802,00
25.09.2024 13,57 13,65 13,48 13,52 0,22% 5.476.078,00
24.09.2024 13,59 13,64 13,45 13,49 1,89% 4.325.673,00
23.09.2024 13,19 13,32 13,14 13,24 1,30% 9.610.609,00
20.09.2024 13,27 13,29 13,06 13,07 -2,32% 11.291.836,00
19.09.2024 13,45 13,46 13,30 13,38 1,06% 3.248.372,00
18.09.2024 13,46 13,47 13,17 13,24 -1,71% 4.802.579,00
17.09.2024 13,47 13,49 13,34 13,47 -0,22% 2.542.607,00
16.09.2024 13,57 13,69 13,48 13,50 2,27% 4.757.467,00
13.09.2024 13,30 13,46 13,16 13,20 0,69% 5.103.784,00
12.09.2024 13,19 13,20 12,96 13,11 -0,83% 4.340.679,00
11.09.2024 13,37 13,37 13,01 13,22 0,46% 5.155.686,00
10.09.2024 13,47 13,53 13,06 13,16 -3,16% 6.484.998,00
09.09.2024 13,40 13,69 13,38 13,59 1,19% 4.802.708,00
06.09.2024 13,78 13,79 13,38 13,43 -2,18% 4.746.676,00
05.09.2024 13,78 13,85 13,69 13,73 0,44% 4.422.171,00
04.09.2024 13,69 13,79 13,65 13,67 0,22% 4.116.142,00
03.09.2024 13,83 13,83 13,60 13,64 -2,15% 4.467.601,00
30.08.2024 13,75 14,00 13,72 13,94 -0,50% 4.815.935,00
29.08.2024 14,02 14,15 13,92 14,01 -2,03% 3.854.426,00
28.08.2024 14,14 14,35 14,11 14,30 0,56% 4.561.135,00
27.08.2024 14,28 14,34 14,16 14,22 -1,46% 5.221.615,00
26.08.2024 13,75 14,44 13,74 14,43 7,21% 10.181.170,00
23.08.2024 13,46 13,58 13,41 13,46 -0,88% 5.079.218,00
22.08.2024 13,70 13,73 13,57 13,58 -1,95% 3.956.943,00
21.08.2024 14,07 14,08 13,79 13,85 -0,14% 4.449.904,00
20.08.2024 14,05 14,07 13,84 13,87 -2,19% 5.756.440,00
19.08.2024 14,20 14,34 14,15 14,18 0,78% 3.682.958,00
16.08.2024 14,00 14,14 13,94 14,07 0,86% 4.404.555,00
15.08.2024 13,90 14,11 13,86 13,95 1,53% 4.104.911,00
14.08.2024 13,71 13,85 13,66 13,74 0,66% 3.613.309,00
13.08.2024 13,61 13,68 13,46 13,65 0,66% 3.391.596,00
12.08.2024 13,51 13,73 13,46 13,56 2,81% 4.435.048,00
09.08.2024 12,99 13,41 12,87 13,19 0,00% 7.161.253,00
08.08.2024 12,90 13,25 12,82 13,19 2,65% 8.925.560,00
07.08.2024 13,06 13,08 12,78 12,85 0,31% 5.051.471,00
06.08.2024 12,52 12,98 12,43 12,81 4,15% 9.654.845,00
05.08.2024 12,01 12,31 11,93 12,30 -1,44% 7.014.383,00
02.08.2024 12,67 12,82 12,44 12,48 -2,80% 4.902.671,00
01.08.2024 13,29 13,33 12,81 12,84 -2,43% 4.894.386,00
31.07.2024 13,12 13,22 13,08 13,16 1,15% 5.251.573,00
30.07.2024 12,89 13,04 12,88 13,01 -0,15% 2.473.942,00
29.07.2024 13,20 13,27 12,84 13,03 -2,10% 4.409.235,00
26.07.2024 13,32 13,43 13,23 13,31 0,15% 3.261.253,00
25.07.2024 13,28 13,38 13,17 13,29 -0,37% 2.972.115,00
24.07.2024 13,33 13,54 13,31 13,34 -0,37% 4.018.434,00