16,420$
5,39%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 15,66 | 16,53 | 15,65 | 16,47 | 5,71% | 34.331.694,00 |
18.04.2024 | 15,91 | 16,00 | 15,54 | 15,58 | -0,70% | 13.043.335,00 |
17.04.2024 | 15,70 | 15,84 | 15,54 | 15,69 | 0,26% | 14.191.690,00 |
16.04.2024 | 15,46 | 15,71 | 15,34 | 15,65 | -0,89% | 16.086.360,00 |
15.04.2024 | 15,61 | 15,82 | 15,53 | 15,79 | 0,45% | 23.186.617,00 |
12.04.2024 | 16,08 | 16,12 | 15,55 | 15,72 | -1,75% | 24.038.476,00 |
11.04.2024 | 16,11 | 16,15 | 15,94 | 16,00 | -0,99% | 14.386.637,00 |
10.04.2024 | 15,80 | 16,17 | 15,73 | 16,16 | 1,76% | 22.546.134,00 |
09.04.2024 | 15,90 | 15,95 | 15,60 | 15,88 | 1,53% | 15.301.146,00 |
08.04.2024 | 15,41 | 15,76 | 15,26 | 15,64 | 0,97% | 17.654.291,00 |
05.04.2024 | 15,16 | 15,58 | 15,13 | 15,49 | -0,19% | 23.338.262,00 |
04.04.2024 | 15,82 | 16,27 | 15,35 | 15,52 | -0,45% | 62.644.721,00 |
03.04.2024 | 15,56 | 15,68 | 15,39 | 15,59 | -0,26% | 15.779.428,00 |
02.04.2024 | 15,39 | 15,66 | 15,37 | 15,63 | 2,69% | 20.800.871,00 |
01.04.2024 | 15,22 | 15,26 | 15,05 | 15,22 | 0,07% | 15.159.639,00 |
28.03.2024 | 14,94 | 15,25 | 14,87 | 15,21 | 1,88% | 27.590.321,00 |
27.03.2024 | 14,73 | 14,96 | 14,65 | 14,93 | 1,29% | 13.821.854,00 |
26.03.2024 | 14,90 | 14,94 | 14,73 | 14,74 | -1,34% | 13.244.001,00 |
25.03.2024 | 14,86 | 15,05 | 14,85 | 14,94 | 1,70% | 14.804.029,00 |
22.03.2024 | 14,61 | 14,78 | 14,49 | 14,69 | 0,41% | 13.792.109,00 |
21.03.2024 | 15,02 | 15,03 | 14,59 | 14,63 | -2,01% | 23.242.154,00 |
20.03.2024 | 14,50 | 15,00 | 14,41 | 14,93 | 2,75% | 22.081.614,00 |
19.03.2024 | 14,59 | 14,91 | 14,39 | 14,53 | -0,41% | 24.380.749,00 |
18.03.2024 | 14,75 | 14,75 | 14,21 | 14,59 | 0,34% | 23.711.965,00 |
15.03.2024 | 14,70 | 14,74 | 14,52 | 14,54 | -1,22% | 20.604.283,00 |
14.03.2024 | 15,00 | 15,02 | 14,62 | 14,72 | -0,61% | 26.260.465,00 |
13.03.2024 | 15,09 | 15,15 | 14,79 | 14,81 | -1,53% | 24.114.061,00 |
12.03.2024 | 14,85 | 15,14 | 14,70 | 15,04 | 3,30% | 29.060.563,00 |
11.03.2024 | 14,60 | 15,27 | 14,49 | 14,56 | -1,49% | 40.468.287,00 |
08.03.2024 | 14,59 | 15,24 | 14,32 | 14,78 | -11,50% | 103.160.615,00 |
07.03.2024 | 16,69 | 16,89 | 16,63 | 16,70 | 0,06% | 16.250.377,00 |
06.03.2024 | 16,60 | 16,76 | 16,59 | 16,69 | 1,95% | 13.820.932,00 |
05.03.2024 | 16,51 | 16,62 | 16,29 | 16,37 | -0,97% | 17.207.967,00 |
04.03.2024 | 16,74 | 16,81 | 16,50 | 16,53 | -0,90% | 15.315.934,00 |
01.03.2024 | 16,79 | 16,90 | 16,65 | 16,68 | 0,97% | 18.367.639,00 |
29.02.2024 | 16,83 | 16,85 | 16,34 | 16,52 | -1,20% | 26.117.610,00 |
28.02.2024 | 17,72 | 17,83 | 16,56 | 16,72 | -5,54% | 40.060.707,00 |
27.02.2024 | 17,76 | 17,91 | 17,58 | 17,70 | 0,28% | 16.364.791,00 |
26.02.2024 | 17,57 | 17,75 | 17,43 | 17,65 | 1,67% | 14.806.398,00 |
23.02.2024 | 17,39 | 17,52 | 17,20 | 17,36 | -1,25% | 18.771.353,00 |
22.02.2024 | 17,65 | 17,65 | 17,35 | 17,58 | -0,34% | 19.204.122,00 |
21.02.2024 | 17,70 | 17,83 | 17,56 | 17,64 | 0,00% | 15.493.308,00 |
20.02.2024 | 17,84 | 17,91 | 17,54 | 17,64 | -0,34% | 21.837.228,00 |
16.02.2024 | 17,54 | 17,80 | 17,51 | 17,70 | 1,72% | 17.091.327,00 |
15.02.2024 | 16,93 | 17,46 | 16,91 | 17,40 | 2,84% | 13.465.513,00 |
14.02.2024 | 17,03 | 17,29 | 16,89 | 16,92 | -0,24% | 15.273.780,00 |
13.02.2024 | 17,19 | 17,22 | 16,85 | 16,96 | -1,80% | 13.018.433,00 |
12.02.2024 | 17,21 | 17,57 | 17,21 | 17,27 | 0,47% | 9.138.041,00 |
09.02.2024 | 17,34 | 17,40 | 17,13 | 17,19 | -0,29% | 14.156.211,00 |
08.02.2024 | 17,38 | 17,49 | 17,20 | 17,24 | -0,86% | 9.189.008,00 |
07.02.2024 | 17,39 | 17,43 | 17,19 | 17,39 | 0,93% | 10.843.300,00 |
06.02.2024 | 17,24 | 17,47 | 17,11 | 17,23 | 1,83% | 15.828.261,00 |
05.02.2024 | 17,01 | 17,13 | 16,74 | 16,92 | -0,53% | 22.163.407,00 |
02.02.2024 | 17,34 | 17,42 | 16,99 | 17,01 | -2,74% | 16.527.090,00 |
01.02.2024 | 17,44 | 17,76 | 17,18 | 17,49 | 2,46% | 23.712.237,00 |
31.01.2024 | 17,11 | 17,39 | 16,97 | 17,07 | 0,18% | 21.446.623,00 |
30.01.2024 | 17,09 | 17,21 | 16,96 | 17,04 | -0,70% | 10.961.873,00 |
29.01.2024 | 17,00 | 17,22 | 16,86 | 17,16 | 0,65% | 12.569.487,00 |
26.01.2024 | 16,72 | 17,21 | 16,65 | 17,05 | 2,28% | 17.252.781,00 |
25.01.2024 | 16,17 | 16,73 | 16,09 | 16,67 | 4,91% | 19.863.072,00 |
24.01.2024 | 16,18 | 16,25 | 15,83 | 15,89 | -0,31% | 16.725.151,00 |
23.01.2024 | 15,69 | 16,04 | 15,58 | 15,94 | 1,79% | 14.220.045,00 |
22.01.2024 | 15,75 | 15,76 | 15,58 | 15,66 | -0,51% | 9.099.617,00 |
19.01.2024 | 15,83 | 15,85 | 15,64 | 15,74 | -0,51% | 8.871.306,00 |
18.01.2024 | 15,90 | 15,92 | 15,66 | 15,82 | -0,50% | 10.453.070,00 |
17.01.2024 | 15,92 | 16,00 | 15,83 | 15,90 | -1,12% | 12.430.930,00 |
16.01.2024 | 16,30 | 16,34 | 16,05 | 16,08 | -1,59% | 11.720.711,00 |
12.01.2024 | 16,42 | 16,54 | 16,29 | 16,34 | 0,55% | 10.015.316,00 |
11.01.2024 | 16,10 | 16,27 | 15,94 | 16,25 | 1,94% | 14.542.085,00 |
10.01.2024 | 16,12 | 16,14 | 15,85 | 15,94 | -0,31% | 14.614.034,00 |
09.01.2024 | 16,28 | 16,29 | 15,98 | 15,99 | -1,78% | 12.176.428,00 |
08.01.2024 | 16,23 | 16,28 | 15,97 | 16,28 | -1,57% | 13.990.430,00 |
05.01.2024 | 16,57 | 16,65 | 16,37 | 16,54 | 1,16% | 9.873.133,00 |
04.01.2024 | 16,54 | 16,79 | 16,35 | 16,35 | -1,39% | 13.944.275,00 |
03.01.2024 | 16,04 | 16,64 | 16,00 | 16,58 | 3,62% | 17.575.299,00 |
02.01.2024 | 16,09 | 16,22 | 15,92 | 16,00 | 0,19% | 10.082.368,00 |
29.12.2023 | 16,06 | 16,10 | 15,91 | 15,97 | -0,37% | 4.984.854,00 |
28.12.2023 | 16,03 | 16,15 | 16,03 | 16,03 | -0,93% | 10.753.685,00 |
27.12.2023 | 16,21 | 16,25 | 16,11 | 16,18 | -0,06% | 7.617.029,00 |
26.12.2023 | 16,07 | 16,26 | 16,00 | 16,19 | 2,60% | 10.011.017,00 |
22.12.2023 | 15,73 | 15,90 | 15,69 | 15,78 | 1,41% | 10.378.037,00 |
21.12.2023 | 15,59 | 15,75 | 15,46 | 15,56 | 0,52% | 11.663.541,00 |
20.12.2023 | 15,63 | 15,77 | 15,48 | 15,48 | -0,96% | 17.146.331,00 |
19.12.2023 | 15,55 | 15,63 | 15,38 | 15,63 | 1,82% | 13.736.010,00 |
18.12.2023 | 15,29 | 15,49 | 15,27 | 15,35 | 2,68% | 17.869.969,00 |
15.12.2023 | 15,33 | 15,34 | 14,90 | 14,95 | -1,52% | 13.816.824,00 |
14.12.2023 | 15,00 | 15,27 | 14,93 | 15,18 | 2,92% | 23.387.158,00 |
13.12.2023 | 14,63 | 14,76 | 14,43 | 14,75 | 1,72% | 18.177.952,00 |
12.12.2023 | 14,65 | 14,66 | 14,36 | 14,50 | -1,69% | 9.469.328,00 |
11.12.2023 | 14,80 | 14,87 | 14,72 | 14,75 | -0,87% | 8.447.498,00 |
08.12.2023 | 14,45 | 14,92 | 14,43 | 14,88 | 3,33% | 19.778.407,00 |
07.12.2023 | 14,50 | 14,71 | 14,30 | 14,40 | -0,14% | 19.498.122,00 |
06.12.2023 | 14,67 | 14,73 | 14,38 | 14,42 | -1,57% | 19.229.137,00 |
05.12.2023 | 14,75 | 14,78 | 14,54 | 14,65 | -0,75% | 18.813.900,00 |
04.12.2023 | 15,04 | 15,12 | 14,68 | 14,76 | -2,96% | 18.619.451,00 |
01.12.2023 | 15,22 | 15,44 | 15,12 | 15,21 | -0,39% | 9.950.469,00 |
30.11.2023 | 15,39 | 15,45 | 15,04 | 15,27 | 0,33% | 21.853.293,00 |
29.11.2023 | 15,44 | 15,47 | 15,16 | 15,22 | -1,74% | 12.985.612,00 |
28.11.2023 | 15,38 | 15,61 | 15,38 | 15,49 | 1,64% | 17.007.268,00 |
27.11.2023 | 15,40 | 15,44 | 15,10 | 15,24 | -0,59% | 13.681.839,00 |