7,106€
-0,26%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 7,18 | 7,29 | 7,10 | 7,10 | -0,28% | - |
| 22.11.2024 | 6,94 | 7,20 | 6,80 | 7,12 | 5,93% | 108.959,00 |
| 21.11.2024 | 6,79 | 6,84 | 6,67 | 6,73 | -1,10% | - |
| 20.11.2024 | 6,73 | 6,90 | 6,73 | 6,80 | 0,00% | 33.991,00 |
| 19.11.2024 | 6,88 | 6,88 | 6,73 | 6,80 | -1,08% | 26.835,00 |
| 18.11.2024 | 6,73 | 6,87 | 6,73 | 6,87 | 1,75% | 30.332,00 |
| 15.11.2024 | 6,80 | 6,87 | 6,72 | 6,76 | 2,75% | 30.288,00 |
| 14.11.2024 | 6,58 | 6,58 | 6,58 | 6,58 | -0,99% | 21.632,00 |
| 13.11.2024 | 6,66 | 6,79 | 6,60 | 6,64 | -1,73% | 30.194,00 |
| 12.11.2024 | 6,62 | 6,76 | 6,50 | 6,76 | 2,94% | 59.574,00 |
| 11.11.2024 | 6,60 | 6,69 | 6,49 | 6,57 | 0,66% | 40.450,00 |
| 08.11.2024 | 6,60 | 6,60 | 6,40 | 6,52 | -1,18% | 42.372,00 |
| 07.11.2024 | 6,50 | 6,62 | 6,39 | 6,60 | 1,60% | 43.551,00 |
| 06.11.2024 | 6,38 | 6,50 | 6,22 | 6,50 | 2,62% | 62.945,00 |
| 05.11.2024 | 6,40 | 6,40 | 6,25 | 6,33 | -1,26% | 60.040,00 |
| 04.11.2024 | 6,37 | 6,48 | 6,27 | 6,41 | 0,36% | 35.730,00 |
| 01.11.2024 | 6,55 | 6,55 | 6,30 | 6,39 | -2,32% | 22.957,00 |
| 31.10.2024 | 6,54 | 6,54 | 6,35 | 6,54 | 0,31% | 55.900,00 |
| 30.10.2024 | 6,57 | 6,60 | 6,52 | 6,52 | -0,14% | 26.918,00 |
| 29.10.2024 | 6,61 | 6,62 | 6,53 | 6,53 | -0,76% | 23.274,00 |
| 28.10.2024 | 6,58 | 6,60 | 6,45 | 6,58 | -1,78% | 53.886,00 |
| 25.10.2024 | 6,60 | 6,70 | 6,56 | 6,70 | 1,81% | 22.443,00 |
| 24.10.2024 | 6,64 | 6,69 | 6,53 | 6,58 | -1,32% | 27.626,00 |
| 23.10.2024 | 6,72 | 6,72 | 6,52 | 6,67 | -0,51% | 61.160,00 |
| 22.10.2024 | 6,80 | 6,82 | 6,65 | 6,70 | -1,43% | 40.160,00 |
| 21.10.2024 | 6,84 | 6,88 | 6,68 | 6,80 | -0,89% | 37.028,00 |
| 18.10.2024 | 6,80 | 6,88 | 6,70 | 6,86 | 1,17% | 46.726,00 |
| 17.10.2024 | 6,85 | 6,90 | 6,72 | 6,78 | -1,74% | 29.349,00 |
| 16.10.2024 | 6,94 | 6,98 | 6,85 | 6,90 | 2,43% | 15.928,00 |
| 15.10.2024 | 7,00 | 7,00 | 6,73 | 6,74 | -5,09% | - |
| 14.10.2024 | 7,04 | 7,15 | 6,96 | 7,10 | 0,85% | 62.227,00 |
| 11.10.2024 | 6,95 | 7,14 | 6,95 | 7,04 | 1,25% | 24.760,00 |
| 10.10.2024 | 7,00 | 7,07 | 6,95 | 6,95 | -0,67% | 26.932,00 |
| 09.10.2024 | 7,05 | 7,10 | 6,93 | 7,00 | 0,26% | 86.650,00 |
| 08.10.2024 | 7,28 | 7,30 | 6,75 | 6,98 | -4,62% | 128.269,00 |
| 07.10.2024 | 7,20 | 7,32 | 7,19 | 7,32 | 2,35% | 36.259,00 |
| 04.10.2024 | 7,10 | 7,22 | 7,02 | 7,15 | 0,99% | 37.925,00 |
| 03.10.2024 | 7,06 | 7,08 | 6,95 | 7,08 | -0,27% | 15.354,00 |
| 02.10.2024 | 6,94 | 7,16 | 6,89 | 7,10 | 2,44% | 49.743,00 |
| 01.10.2024 | 6,75 | 7,00 | 6,67 | 6,93 | 1,97% | 44.206,00 |
| 30.09.2024 | 6,82 | 6,86 | 6,66 | 6,80 | -0,04% | 53.018,00 |
| 27.09.2024 | 6,80 | 6,96 | 6,77 | 6,80 | -0,60% | 16.792,00 |
| 26.09.2024 | 6,90 | 6,92 | 6,70 | 6,84 | -0,86% | 32.279,00 |
| 25.09.2024 | 6,86 | 7,00 | 6,80 | 6,90 | -1,39% | 11.598,00 |
| 24.09.2024 | 6,83 | 7,00 | 6,76 | 7,00 | 3,78% | 29.307,00 |
| 23.09.2024 | 6,81 | 6,82 | 6,68 | 6,74 | -0,15% | 26.075,00 |
| 20.09.2024 | 6,90 | 6,90 | 6,68 | 6,75 | -1,45% | 18.567,00 |
| 19.09.2024 | 6,90 | 6,90 | 6,75 | 6,85 | 0,16% | 19.158,00 |
| 18.09.2024 | 6,89 | 6,98 | 6,71 | 6,84 | -0,88% | 42.048,00 |
| 17.09.2024 | 6,89 | 6,95 | 6,82 | 6,90 | 1,04% | 22.002,00 |
| 16.09.2024 | 6,83 | 6,88 | 6,75 | 6,83 | -0,07% | 27.484,00 |
| 13.09.2024 | 6,78 | 6,84 | 6,70 | 6,83 | 1,09% | 25.865,00 |
| 12.09.2024 | 6,68 | 6,85 | 6,68 | 6,76 | 0,15% | 52.095,00 |
| 11.09.2024 | 6,83 | 6,84 | 6,64 | 6,75 | -0,85% | 31.665,00 |
| 10.09.2024 | 7,00 | 7,00 | 6,75 | 6,81 | -1,09% | 20.856,00 |
| 09.09.2024 | 6,84 | 6,94 | 6,80 | 6,88 | 1,25% | 83.289,00 |
| 06.09.2024 | 6,80 | 6,94 | 6,80 | 6,80 | -1,00% | 21.801,00 |
| 05.09.2024 | 6,77 | 6,89 | 6,75 | 6,87 | -0,32% | 14.497,00 |
| 04.09.2024 | 6,82 | 6,90 | 6,75 | 6,89 | 0,15% | 12.634,00 |
| 03.09.2024 | 7,00 | 7,05 | 6,77 | 6,88 | -2,40% | 23.311,00 |
| 02.09.2024 | 6,94 | 7,08 | 6,90 | 7,05 | 1,41% | 11.946,00 |
| 30.08.2024 | 7,03 | 7,04 | 6,84 | 6,95 | -0,42% | 10.186,00 |
| 29.08.2024 | 7,09 | 7,10 | 6,94 | 6,98 | -1,55% | 19.158,00 |
| 28.08.2024 | 7,00 | 7,09 | 6,92 | 7,09 | 1,30% | 16.182,00 |
| 27.08.2024 | 7,09 | 7,13 | 6,95 | 7,00 | -1,30% | 31.229,00 |
| 26.08.2024 | 6,84 | 7,09 | 6,45 | 7,09 | 3,56% | 256.041,00 |
| 23.08.2024 | 6,70 | 6,85 | 6,64 | 6,85 | 1,27% | 35.154,00 |
| 22.08.2024 | 6,85 | 6,90 | 6,62 | 6,76 | -4,10% | 73.586,00 |
| 21.08.2024 | 7,10 | 7,11 | 6,96 | 7,05 | 1,13% | 14.774,00 |
| 20.08.2024 | 7,20 | 7,20 | 6,93 | 6,97 | -2,24% | 9.913,00 |
| 19.08.2024 | 7,00 | 7,25 | 7,00 | 7,13 | 0,71% | 26.781,00 |
| 16.08.2024 | 7,10 | 7,19 | 7,01 | 7,08 | 0,96% | 19.154,00 |
| 15.08.2024 | 6,99 | 7,15 | 6,91 | 7,01 | 1,62% | 12.974,00 |
| 14.08.2024 | 7,05 | 7,07 | 6,90 | 6,90 | -2,58% | 8.687,00 |
| 13.08.2024 | 7,08 | 7,13 | 6,91 | 7,08 | 0,07% | 82.761,00 |
| 12.08.2024 | 6,95 | 7,08 | 6,80 | 7,08 | 2,61% | 13.656,00 |
| 09.08.2024 | 6,94 | 7,00 | 6,60 | 6,90 | 0,01% | 30.489,00 |
| 08.08.2024 | 6,70 | 6,90 | 6,56 | 6,90 | 1,44% | 18.075,00 |
| 07.08.2024 | 6,70 | 6,94 | 6,56 | 6,80 | -1,23% | 26.044,00 |
| 06.08.2024 | 6,60 | 6,97 | 6,32 | 6,89 | 4,37% | 60.142,00 |
| 05.08.2024 | 6,30 | 6,65 | 6,03 | 6,60 | 1,74% | 172.404,00 |
| 02.08.2024 | 6,76 | 6,84 | 6,44 | 6,48 | -2,58% | 67.256,00 |
| 01.08.2024 | 7,04 | 7,08 | 6,61 | 6,66 | -5,45% | 48.168,00 |
| 31.07.2024 | 6,88 | 7,05 | 6,80 | 7,04 | 2,50% | 20.015,00 |
| 30.07.2024 | 6,90 | 6,94 | 6,78 | 6,87 | 0,20% | 12.319,00 |
| 29.07.2024 | 7,06 | 7,06 | 6,78 | 6,85 | -2,34% | 25.095,00 |
| 26.07.2024 | 6,94 | 7,04 | 6,83 | 7,02 | 1,49% | 13.885,00 |
| 25.07.2024 | 7,05 | 7,05 | 6,86 | 6,92 | 0,03% | 9.295,00 |
| 24.07.2024 | 7,00 | 7,05 | 6,90 | 6,91 | -1,54% | 27.198,00 |
| 23.07.2024 | 7,10 | 7,15 | 6,97 | 7,02 | -2,47% | 18.252,00 |
| 22.07.2024 | 7,20 | 7,23 | 7,10 | 7,20 | 0,69% | 14.662,00 |
| 19.07.2024 | 7,19 | 7,30 | 7,04 | 7,15 | 0,72% | 28.414,00 |
| 18.07.2024 | 7,16 | 7,24 | 6,99 | 7,10 | -0,74% | 41.584,00 |
| 17.07.2024 | 7,20 | 7,22 | 7,15 | 7,15 | -0,38% | 11.229,00 |
| 16.07.2024 | 7,25 | 7,30 | 7,15 | 7,18 | -0,84% | 23.424,00 |
| 15.07.2024 | 7,20 | 7,24 | 7,15 | 7,24 | 1,17% | 15.177,00 |
| 12.07.2024 | 7,22 | 7,35 | 7,16 | 7,16 | -1,01% | 24.458,00 |
| 11.07.2024 | 7,30 | 7,32 | 7,07 | 7,23 | 0,08% | 18.476,00 |
| 10.07.2024 | 7,30 | 7,30 | 7,10 | 7,22 | -0,78% | 28.088,00 |
| 09.07.2024 | 7,20 | 7,28 | 7,07 | 7,28 | 2,06% | 20.249,00 |