Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
14,020$
-2,57%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,97 | 14,20 | 13,94 | 14,01 | -2,64% | 22.153.646,00 |
| 02.04.2025 | 14,34 | 14,43 | 14,27 | 14,39 | -0,48% | 9.239.004,00 |
| 01.04.2025 | 14,38 | 14,89 | 14,37 | 14,46 | 0,84% | 26.306.177,00 |
| 31.03.2025 | 14,32 | 14,53 | 14,18 | 14,34 | -0,28% | 15.319.747,00 |
| 28.03.2025 | 14,43 | 14,51 | 14,13 | 14,38 | -0,07% | 13.874.770,00 |
| 27.03.2025 | 14,31 | 14,56 | 14,30 | 14,39 | 0,42% | 9.884.453,00 |
| 26.03.2025 | 14,31 | 14,48 | 14,29 | 14,33 | 0,42% | 8.100.822,00 |
| 25.03.2025 | 14,09 | 14,60 | 14,08 | 14,27 | 2,15% | 23.956.134,00 |
| 24.03.2025 | 14,08 | 14,16 | 13,90 | 13,97 | -1,34% | 11.810.404,00 |
| 21.03.2025 | 13,99 | 14,30 | 13,91 | 14,16 | 0,93% | 38.991.245,00 |
| 20.03.2025 | 13,97 | 14,30 | 13,83 | 14,03 | 0,00% | 40.164.857,00 |
| 19.03.2025 | 13,88 | 14,12 | 13,85 | 14,03 | 1,08% | 14.281.353,00 |
| 18.03.2025 | 13,93 | 13,95 | 13,77 | 13,88 | -0,14% | 9.473.083,00 |
| 17.03.2025 | 13,57 | 13,99 | 13,52 | 13,90 | 3,50% | 19.858.617,00 |
| 14.03.2025 | 12,87 | 13,50 | 12,84 | 13,43 | 5,50% | 25.623.523,00 |
| 13.03.2025 | 12,66 | 12,90 | 12,62 | 12,73 | 0,47% | 14.501.858,00 |
| 12.03.2025 | 12,57 | 12,74 | 12,51 | 12,67 | 0,48% | 15.839.642,00 |
| 11.03.2025 | 12,76 | 12,82 | 12,45 | 12,61 | -1,33% | 15.720.429,00 |
| 10.03.2025 | 12,87 | 12,91 | 12,62 | 12,78 | -1,46% | 16.399.782,00 |
| 07.03.2025 | 12,85 | 13,04 | 12,78 | 12,97 | 0,93% | 17.513.366,00 |
| 06.03.2025 | 12,96 | 13,00 | 12,79 | 12,85 | -0,93% | 13.151.919,00 |
| 05.03.2025 | 13,08 | 13,15 | 12,76 | 12,97 | 0,08% | 20.120.734,00 |
| 04.03.2025 | 13,04 | 13,09 | 12,69 | 12,96 | -1,37% | 18.097.357,00 |
| 03.03.2025 | 13,45 | 13,73 | 13,06 | 13,14 | -1,57% | 16.599.645,00 |
| 28.02.2025 | 13,27 | 13,53 | 13,20 | 13,35 | -1,18% | 25.702.007,00 |
| 27.02.2025 | 13,66 | 13,72 | 12,91 | 13,51 | -5,66% | 62.238.979,00 |
| 26.02.2025 | 14,40 | 14,42 | 14,27 | 14,32 | -0,83% | 13.502.788,00 |
| 25.02.2025 | 14,63 | 14,67 | 14,38 | 14,44 | -0,76% | 12.841.572,00 |
| 24.02.2025 | 14,76 | 14,78 | 14,50 | 14,55 | -1,42% | 21.708.204,00 |
| 21.02.2025 | 14,91 | 14,95 | 14,71 | 14,76 | -1,07% | 12.841.268,00 |
| 20.02.2025 | 14,86 | 14,98 | 14,78 | 14,92 | 0,61% | 14.268.667,00 |
| 19.02.2025 | 14,78 | 14,98 | 14,76 | 14,83 | 0,47% | 13.127.694,00 |
| 18.02.2025 | 14,58 | 14,85 | 14,56 | 14,76 | 3,07% | 19.222.969,00 |
| 14.02.2025 | 13,95 | 14,45 | 13,92 | 14,32 | 4,45% | 20.755.629,00 |
| 13.02.2025 | 13,51 | 13,75 | 13,49 | 13,71 | 0,15% | 9.932.733,00 |
| 12.02.2025 | 13,84 | 13,86 | 13,62 | 13,69 | -2,21% | 13.671.680,00 |
| 11.02.2025 | 14,00 | 14,00 | 13,79 | 14,00 | 0,79% | 16.447.039,00 |
| 10.02.2025 | 13,81 | 13,96 | 13,80 | 13,89 | 1,24% | 10.574.195,00 |
| 07.02.2025 | 13,91 | 13,93 | 13,62 | 13,72 | -1,08% | 16.505.814,00 |
| 06.02.2025 | 14,00 | 14,06 | 13,83 | 13,87 | -0,36% | 14.980.114,00 |
| 05.02.2025 | 13,99 | 14,03 | 13,88 | 13,92 | -1,49% | 10.366.518,00 |
| 04.02.2025 | 13,98 | 14,23 | 13,97 | 14,13 | -0,63% | 14.519.236,00 |
| 03.02.2025 | 14,01 | 14,25 | 13,99 | 14,22 | 0,07% | 11.777.830,00 |
| 31.01.2025 | 14,25 | 14,56 | 14,14 | 14,21 | 0,57% | 20.051.573,00 |
| 30.01.2025 | 13,78 | 14,18 | 13,77 | 14,13 | 1,73% | 11.696.175,00 |
| 29.01.2025 | 13,83 | 13,98 | 13,79 | 13,89 | -0,43% | 9.007.426,00 |
| 28.01.2025 | 13,95 | 14,01 | 13,78 | 13,95 | 0,50% | 12.199.087,00 |
| 27.01.2025 | 13,80 | 13,96 | 13,69 | 13,88 | 1,09% | 11.709.026,00 |
| 24.01.2025 | 13,75 | 13,84 | 13,68 | 13,73 | -0,51% | 7.894.387,00 |
| 23.01.2025 | 14,01 | 14,01 | 13,74 | 13,80 | -0,50% | 10.487.669,00 |
| 22.01.2025 | 13,98 | 14,07 | 13,86 | 13,87 | 0,43% | 12.082.185,00 |
| 21.01.2025 | 13,66 | 13,84 | 13,57 | 13,81 | 0,66% | 9.948.941,00 |
| 17.01.2025 | 13,78 | 13,92 | 13,66 | 13,72 | -0,44% | 9.979.638,00 |
| 16.01.2025 | 13,75 | 13,88 | 13,67 | 13,78 | -0,14% | 9.393.293,00 |
| 15.01.2025 | 13,70 | 13,84 | 13,58 | 13,80 | 1,77% | 10.932.873,00 |
| 14.01.2025 | 13,47 | 13,65 | 13,38 | 13,56 | 0,30% | 8.745.531,00 |
| 13.01.2025 | 13,50 | 13,69 | 13,45 | 13,52 | 0,30% | 8.638.949,00 |
| 10.01.2025 | 13,61 | 13,74 | 13,44 | 13,48 | 0,60% | 13.318.550,00 |
| 08.01.2025 | 13,33 | 13,42 | 13,26 | 13,40 | -0,67% | 11.216.680,00 |
| 07.01.2025 | 13,30 | 13,67 | 13,28 | 13,49 | 2,74% | 13.815.564,00 |
| 06.01.2025 | 13,10 | 13,33 | 13,08 | 13,13 | 0,84% | 14.273.247,00 |
| 03.01.2025 | 13,12 | 13,20 | 12,93 | 13,02 | -1,66% | 11.002.635,00 |
| 02.01.2025 | 12,79 | 13,25 | 12,78 | 13,24 | 2,95% | 15.906.932,00 |
| 31.12.2024 | 12,79 | 12,95 | 12,77 | 12,86 | 0,86% | 8.197.520,00 |
| 30.12.2024 | 12,69 | 12,83 | 12,62 | 12,75 | 1,11% | 12.492.567,00 |
| 27.12.2024 | 12,59 | 12,69 | 12,55 | 12,61 | -3,67% | 13.744.703,00 |
| 26.12.2024 | 12,97 | 13,16 | 12,89 | 13,09 | 0,46% | 13.899.129,00 |
| 24.12.2024 | 12,89 | 13,11 | 12,83 | 13,03 | 0,77% | 5.292.318,00 |
| 23.12.2024 | 12,98 | 13,00 | 12,80 | 12,93 | -0,84% | 12.551.175,00 |
| 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% | 16.177.834,00 |
| 18.12.2024 | 13,38 | 13,42 | 12,77 | 12,84 | -5,03% | 24.286.194,00 |
| 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% | 12.863.957,00 |
| 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% | 17.287.497,00 |
| 11.12.2024 | 14,57 | 14,73 | 14,24 | 14,60 | 1,88% | 19.931.394,00 |
| 10.12.2024 | 14,39 | 14,49 | 14,33 | 14,33 | 1,06% | 11.234.255,00 |
| 09.12.2024 | 14,08 | 14,29 | 14,04 | 14,18 | 2,31% | 13.426.986,00 |
| 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% | 15.072.128,00 |
| 04.12.2024 | 14,25 | 14,34 | 13,96 | 14,03 | -0,92% | 16.711.810,00 |
| 03.12.2024 | 14,05 | 14,18 | 14,03 | 14,16 | 0,14% | 11.642.573,00 |
| 02.12.2024 | 14,07 | 14,22 | 14,01 | 14,14 | -0,98% | 13.744.968,00 |
| 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% | 11.344.104,00 |
| 25.11.2024 | 14,97 | 15,08 | 14,67 | 14,79 | -0,74% | 15.982.402,00 |
| 22.11.2024 | 14,44 | 15,10 | 14,42 | 14,90 | 5,34% | 37.510.661,00 |
| 21.11.2024 | 14,27 | 14,33 | 14,04 | 14,15 | -0,95% | 1.803.699,00 |
| 20.11.2024 | 14,27 | 14,45 | 14,17 | 14,28 | 0,49% | 9.528.254,00 |
| 19.11.2024 | 14,36 | 14,45 | 14,18 | 14,21 | -1,66% | 17.307.085,00 |
| 18.11.2024 | 14,26 | 14,49 | 14,23 | 14,45 | 2,41% | 15.852.077,00 |
| 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% | 16.414.868,00 |
| 13.11.2024 | 13,72 | 13,86 | 13,58 | 13,81 | 0,66% | 16.218.529,00 |
| 12.11.2024 | 13,63 | 13,84 | 13,62 | 13,72 | 0,73% | 22.425.981,00 |
| 11.11.2024 | 13,53 | 13,63 | 13,35 | 13,62 | -0,44% | 15.846.930,00 |
| 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% | 18.716.336,00 |