13,210$
-0,60%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 13,32 | 13,43 | 13,23 | 13,31 | 0,15% | 3.250.060,00 |
| 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 |
| 23.07.2024 | 13,48 | 13,56 | 13,38 | 13,39 | -1,54% | 3.841.672,00 |
| 22.07.2024 | 13,81 | 13,83 | 13,58 | 13,60 | -1,16% | 3.313.054,00 |
| 19.07.2024 | 13,93 | 13,95 | 13,71 | 13,76 | -0,29% | 2.874.004,00 |
| 18.07.2024 | 13,85 | 13,92 | 13,74 | 13,80 | -1,99% | 3.817.748,00 |
| 17.07.2024 | 14,05 | 14,11 | 13,98 | 14,08 | -0,28% | 2.488.698,00 |
| 16.07.2024 | 14,15 | 14,16 | 13,95 | 14,12 | 0,07% | 3.820.649,00 |
| 15.07.2024 | 14,05 | 14,24 | 13,99 | 14,11 | 0,50% | 2.734.633,00 |
| 12.07.2024 | 14,08 | 14,13 | 13,99 | 14,04 | -0,64% | 2.603.639,00 |
| 11.07.2024 | 14,11 | 14,18 | 14,00 | 14,13 | 0,36% | 2.127.432,00 |
| 10.07.2024 | 14,26 | 14,30 | 13,99 | 14,08 | -0,71% | 2.687.759,00 |
| 09.07.2024 | 14,12 | 14,23 | 14,01 | 14,18 | 0,78% | 3.634.489,00 |
| 08.07.2024 | 13,58 | 14,07 | 13,57 | 14,07 | 2,10% | 4.217.160,00 |
| 05.07.2024 | 13,56 | 13,78 | 13,48 | 13,78 | 0,58% | 6.539.006,00 |
| 03.07.2024 | 13,68 | 13,83 | 13,57 | 13,70 | 0,37% | 3.366.505,00 |
| 02.07.2024 | 13,74 | 13,80 | 13,48 | 13,65 | -0,07% | 4.359.386,00 |
| 01.07.2024 | 13,76 | 13,87 | 13,64 | 13,66 | 0,15% | 2.837.152,00 |
| 28.06.2024 | 13,65 | 13,70 | 13,50 | 13,64 | -0,29% | 4.966.706,00 |
| 27.06.2024 | 13,67 | 13,78 | 13,48 | 13,68 | 1,41% | 4.864.464,00 |
| 26.06.2024 | 13,34 | 13,49 | 13,29 | 13,49 | -0,74% | 4.478.927,00 |
| 25.06.2024 | 13,64 | 13,66 | 13,49 | 13,59 | -0,59% | 3.321.999,00 |
| 24.06.2024 | 13,59 | 13,71 | 13,51 | 13,67 | 1,64% | 3.391.864,00 |
| 21.06.2024 | 13,47 | 13,53 | 13,39 | 13,45 | 0,67% | 3.967.228,00 |
| 20.06.2024 | 13,41 | 13,62 | 13,30 | 13,36 | 1,06% | 6.610.977,00 |
| 18.06.2024 | 12,97 | 13,31 | 12,97 | 13,22 | 2,72% | 5.460.279,00 |
| 17.06.2024 | 12,66 | 12,95 | 12,66 | 12,87 | -0,31% | 5.695.085,00 |
| 14.06.2024 | 13,09 | 13,23 | 12,78 | 12,91 | -2,27% | 7.872.030,00 |
| 13.06.2024 | 13,30 | 13,36 | 12,90 | 13,21 | -2,72% | 7.196.371,00 |
| 12.06.2024 | 14,00 | 14,02 | 13,53 | 13,58 | -3,00% | 8.998.134,00 |
| 11.06.2024 | 14,07 | 14,13 | 13,94 | 14,00 | 0,07% | 3.301.288,00 |
| 10.06.2024 | 13,88 | 14,16 | 13,84 | 13,99 | 1,01% | 4.203.948,00 |
| 07.06.2024 | 14,46 | 14,50 | 13,82 | 13,85 | -5,01% | 9.438.093,00 |
| 06.06.2024 | 14,50 | 14,70 | 14,48 | 14,58 | 0,90% | 5.745.852,00 |
| 05.06.2024 | 14,46 | 14,50 | 14,33 | 14,45 | 0,28% | 2.773.360,00 |
| 04.06.2024 | 14,47 | 14,48 | 14,27 | 14,41 | -2,24% | 6.351.629,00 |
| 03.06.2024 | 14,69 | 14,84 | 14,62 | 14,74 | -0,47% | 5.519.956,00 |
| 31.05.2024 | 14,61 | 14,82 | 14,49 | 14,81 | 0,75% | 7.904.830,00 |
| 30.05.2024 | 14,50 | 14,77 | 14,48 | 14,70 | 1,73% | 4.080.544,00 |
| 29.05.2024 | 14,47 | 14,56 | 14,38 | 14,45 | -1,23% | 4.683.858,00 |
| 28.05.2024 | 14,55 | 14,81 | 14,51 | 14,63 | 3,54% | 5.598.030,00 |
| 24.05.2024 | 14,35 | 14,40 | 14,10 | 14,13 | -0,63% | 5.165.843,00 |
| 23.05.2024 | 14,60 | 14,67 | 14,16 | 14,22 | -1,04% | 8.422.920,00 |
| 22.05.2024 | 14,17 | 14,48 | 14,14 | 14,37 | 0,84% | 6.437.473,00 |
| 21.05.2024 | 14,47 | 14,51 | 14,25 | 14,25 | -0,56% | 3.997.617,00 |
| 20.05.2024 | 14,42 | 14,48 | 14,29 | 14,33 | 0,21% | 4.619.663,00 |
| 17.05.2024 | 14,52 | 14,56 | 14,24 | 14,30 | -1,17% | 7.397.904,00 |
| 16.05.2024 | 14,99 | 15,00 | 14,46 | 14,47 | -2,49% | 12.217.464,00 |
| 15.05.2024 | 14,76 | 15,07 | 14,55 | 14,84 | -6,49% | 23.756.508,00 |
| 14.05.2024 | 15,80 | 16,05 | 15,61 | 15,87 | -1,61% | 7.763.873,00 |
| 13.05.2024 | 16,25 | 16,34 | 16,07 | 16,13 | 0,37% | 3.523.524,00 |
| 10.05.2024 | 16,34 | 16,37 | 16,05 | 16,07 | -0,50% | 4.199.234,00 |
| 09.05.2024 | 15,90 | 16,21 | 15,89 | 16,15 | -0,06% | 4.175.246,00 |
| 08.05.2024 | 15,84 | 16,20 | 15,84 | 16,16 | 0,94% | 4.514.523,00 |
| 07.05.2024 | 15,82 | 16,03 | 15,81 | 16,01 | 1,39% | 5.152.514,00 |
| 06.05.2024 | 15,70 | 15,89 | 15,68 | 15,79 | 0,83% | 3.488.547,00 |
| 03.05.2024 | 15,91 | 15,94 | 15,52 | 15,66 | -4,63% | 5.064.468,00 |
| 02.05.2024 | 16,45 | 16,54 | 16,33 | 16,42 | 2,50% | 5.268.435,00 |
| 01.05.2024 | 16,13 | 16,20 | 15,82 | 16,02 | -0,62% | 4.048.797,00 |
| 30.04.2024 | 16,19 | 16,35 | 16,04 | 16,12 | -1,77% | 7.152.686,00 |
| 29.04.2024 | 16,20 | 16,44 | 16,15 | 16,41 | 1,55% | 5.610.339,00 |
| 26.04.2024 | 16,07 | 16,32 | 16,04 | 16,16 | -0,55% | 7.545.544,00 |
| 25.04.2024 | 15,98 | 16,41 | 15,87 | 16,25 | 1,63% | 5.808.684,00 |
| 24.04.2024 | 16,16 | 16,23 | 15,95 | 15,99 | -0,93% | 2.956.716,00 |
| 23.04.2024 | 16,00 | 16,19 | 15,86 | 16,14 | 0,50% | 4.135.936,00 |
| 22.04.2024 | 15,61 | 16,06 | 15,56 | 16,06 | 3,01% | 15.928.071,00 |
| 19.04.2024 | 15,19 | 15,75 | 15,18 | 15,59 | 3,25% | 17.773.985,00 |
| 18.04.2024 | 15,39 | 15,47 | 15,03 | 15,10 | -0,07% | 4.403.412,00 |
| 17.04.2024 | 15,09 | 15,26 | 14,94 | 15,11 | 0,73% | 5.494.187,00 |
| 16.04.2024 | 14,90 | 15,10 | 14,80 | 15,00 | -1,06% | 3.656.931,00 |
| 15.04.2024 | 15,03 | 15,23 | 14,95 | 15,16 | -0,07% | 6.667.611,00 |
| 12.04.2024 | 15,57 | 15,57 | 15,07 | 15,17 | -1,62% | 5.321.051,00 |
| 11.04.2024 | 15,55 | 15,64 | 15,39 | 15,42 | -1,53% | 5.428.239,00 |
| 10.04.2024 | 15,37 | 15,66 | 15,33 | 15,66 | 1,29% | 5.405.889,00 |
| 09.04.2024 | 15,54 | 15,62 | 15,18 | 15,46 | 0,98% | 8.201.405,00 |
| 08.04.2024 | 15,05 | 15,50 | 14,94 | 15,31 | 1,53% | 6.572.337,00 |
| 05.04.2024 | 14,84 | 15,22 | 14,79 | 15,08 | 0,33% | 7.082.249,00 |
| 04.04.2024 | 15,53 | 15,72 | 14,88 | 15,03 | -1,38% | 19.133.065,00 |
| 03.04.2024 | 15,19 | 15,31 | 15,06 | 15,24 | -0,26% | 4.368.662,00 |
| 02.04.2024 | 15,00 | 15,29 | 14,98 | 15,28 | 2,62% | 5.550.170,00 |
| 01.04.2024 | 14,87 | 14,89 | 14,73 | 14,89 | -0,07% | 4.201.033,00 |
| 28.03.2024 | 14,63 | 14,95 | 14,60 | 14,90 | 1,64% | 4.422.667,00 |
| 27.03.2024 | 14,53 | 14,70 | 14,45 | 14,66 | 1,03% | 3.353.279,00 |
| 26.03.2024 | 14,64 | 14,65 | 14,48 | 14,51 | -1,16% | 3.897.037,00 |
| 25.03.2024 | 14,55 | 14,78 | 14,51 | 14,68 | 1,73% | 5.216.681,00 |
| 22.03.2024 | 14,33 | 14,49 | 14,20 | 14,43 | 0,56% | 4.706.039,00 |
| 21.03.2024 | 14,80 | 14,80 | 14,32 | 14,35 | -2,71% | 6.988.103,00 |
| 20.03.2024 | 14,30 | 14,76 | 14,27 | 14,75 | 2,79% | 7.247.593,00 |
| 19.03.2024 | 14,41 | 14,69 | 14,15 | 14,35 | -0,42% | 11.436.106,00 |
| 18.03.2024 | 14,61 | 14,62 | 14,08 | 14,41 | -0,21% | 6.126.065,00 |
| 15.03.2024 | 14,48 | 14,53 | 14,36 | 14,44 | -0,41% | 5.528.026,00 |
| 14.03.2024 | 14,75 | 14,76 | 14,46 | 14,50 | -0,48% | 6.234.781,00 |
| 13.03.2024 | 14,92 | 14,94 | 14,55 | 14,57 | -1,55% | 6.677.384,00 |
| 12.03.2024 | 14,64 | 14,94 | 14,56 | 14,80 | 3,28% | 10.844.014,00 |
| 11.03.2024 | 14,27 | 15,06 | 14,21 | 14,33 | -1,04% | 13.774.457,00 |
| 08.03.2024 | 14,50 | 14,86 | 14,32 | 14,48 | -11,49% | 30.202.612,00 |
| 07.03.2024 | 16,37 | 16,48 | 16,29 | 16,36 | -0,06% | 8.186.163,00 |
| 06.03.2024 | 16,31 | 16,44 | 16,25 | 16,37 | 1,80% | 9.811.468,00 |
| 05.03.2024 | 16,18 | 16,28 | 15,95 | 16,08 | -0,50% | 8.778.906,00 |