5,806€
3,68%
Echtzeit-Aktienkurs PETROLEO BRAS.SA PET.
Bid:
Ask:
Aktienkurse zur PETROLEO BRAS.SA PET. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 5,61 | 5,98 | 5,55 | 5,74 | 2,43% | 156.924,00 |
| 01.06.2023 | 5,60 | 5,72 | 5,40 | 5,60 | 0,02% | 30.799,00 |
| 31.05.2023 | 5,65 | 5,70 | 5,30 | 5,60 | -1,75% | 46.372,00 |
| 30.05.2023 | 5,70 | 5,82 | 5,50 | 5,70 | 0,87% | 52.505,00 |
| 29.05.2023 | 5,75 | 5,75 | 5,55 | 5,65 | 0,71% | 12.107,00 |
| 26.05.2023 | 5,50 | 5,68 | 5,37 | 5,61 | 2,94% | 40.349,00 |
| 25.05.2023 | 5,50 | 5,70 | 5,40 | 5,45 | -1,82% | 58.500,00 |
| 24.05.2023 | 5,70 | 5,72 | 5,50 | 5,55 | -1,75% | 53.734,00 |
| 23.05.2023 | 5,69 | 5,70 | 5,55 | 5,65 | 0,18% | 36.756,00 |
| 22.05.2023 | 5,69 | 5,70 | 5,51 | 5,64 | -1,88% | 29.707,00 |
| 19.05.2023 | 5,60 | 5,75 | 5,50 | 5,75 | 2,11% | 42.419,00 |
| 18.05.2023 | 5,59 | 5,66 | 5,55 | 5,63 | 1,39% | 15.852,00 |
| 17.05.2023 | 5,71 | 5,75 | 5,55 | 5,55 | -2,60% | 24.668,00 |
| 16.05.2023 | 5,60 | 5,75 | 5,42 | 5,70 | 2,17% | 89.262,00 |
| 15.05.2023 | 5,60 | 5,60 | 5,37 | 5,58 | 1,44% | 63.026,00 |
| 12.05.2023 | 5,40 | 5,56 | 5,22 | 5,50 | 4,17% | 50.431,00 |
| 11.05.2023 | 5,27 | 5,35 | 5,16 | 5,28 | 0,38% | 59.741,00 |
| 10.05.2023 | 5,30 | 5,30 | 5,15 | 5,26 | -2,59% | 45.956,00 |
| 09.05.2023 | 5,20 | 5,40 | 5,08 | 5,40 | 4,29% | 86.402,00 |
| 08.05.2023 | 5,03 | 5,18 | 4,98 | 5,18 | 3,77% | 38.100,00 |
| 05.05.2023 | 4,90 | 5,10 | 4,77 | 4,99 | 1,84% | 34.801,00 |
| 04.05.2023 | 4,75 | 4,90 | 4,75 | 4,90 | 1,03% | 28.279,00 |
| 03.05.2023 | 4,91 | 4,95 | 4,70 | 4,85 | -1,42% | 59.383,00 |
| 02.05.2023 | 5,16 | 5,21 | 4,82 | 4,92 | -4,82% | 100.806,00 |
| 28.04.2023 | 5,15 | 5,35 | 4,70 | 5,17 | -7,66% | 105.768,00 |
| 27.04.2023 | 5,62 | 5,70 | 5,50 | 5,60 | 0,50% | 47.458,00 |
| 26.04.2023 | 5,71 | 5,79 | 5,51 | 5,57 | -1,40% | 89.949,00 |
| 25.04.2023 | 5,61 | 5,76 | 5,61 | 5,65 | 0,16% | 37.458,00 |
| 24.04.2023 | 5,59 | 5,66 | 5,51 | 5,64 | -0,16% | 70.725,00 |
| 21.04.2023 | 5,65 | 5,69 | 5,50 | 5,65 | -0,18% | 23.308,00 |
| 20.04.2023 | 5,62 | 5,66 | 5,50 | 5,66 | 0,64% | 26.035,00 |
| 19.04.2023 | 5,79 | 5,85 | 5,62 | 5,62 | -2,90% | 23.494,00 |
| 18.04.2023 | 5,70 | 5,81 | 5,45 | 5,79 | 1,60% | 72.195,00 |
| 17.04.2023 | 5,71 | 5,84 | 5,60 | 5,70 | 1,77% | 82.369,00 |
| 14.04.2023 | 5,60 | 5,78 | 5,60 | 5,60 | -0,34% | 44.008,00 |
| 13.04.2023 | 5,58 | 5,74 | 5,50 | 5,62 | 1,81% | 79.324,00 |
| 12.04.2023 | 5,52 | 5,66 | 5,50 | 5,52 | 2,97% | 44.072,00 |
| 11.04.2023 | 5,38 | 5,52 | 5,20 | 5,36 | 1,92% | 43.795,00 |
| 06.04.2023 | 5,20 | 5,26 | 5,10 | 5,26 | 1,17% | 35.650,00 |
| 05.04.2023 | 5,26 | 5,26 | 5,09 | 5,20 | 0,06% | 22.164,00 |
| 04.04.2023 | 5,26 | 5,38 | 5,10 | 5,20 | -0,08% | 80.472,00 |
| 03.04.2023 | 5,25 | 5,32 | 5,10 | 5,20 | 1,96% | 110.519,00 |
| 31.03.2023 | 5,10 | 5,16 | 5,01 | 5,10 | -0,39% | 33.141,00 |
| 30.03.2023 | 5,06 | 5,12 | 5,00 | 5,12 | 2,40% | 46.196,00 |
| 29.03.2023 | 4,90 | 5,08 | 4,90 | 5,00 | 2,04% | 41.781,00 |
| 28.03.2023 | 4,75 | 5,00 | 4,75 | 4,90 | -1,01% | 24.622,00 |
| 27.03.2023 | 4,88 | 4,96 | 4,75 | 4,95 | 5,32% | 27.821,00 |
| 24.03.2023 | 4,65 | 4,86 | 4,60 | 4,70 | -0,99% | 35.029,00 |
| 23.03.2023 | 4,90 | 4,92 | 4,65 | 4,75 | -3,52% | 44.884,00 |
| 22.03.2023 | 4,92 | 4,94 | 4,78 | 4,92 | -0,30% | 23.213,00 |
| 21.03.2023 | 4,89 | 4,94 | 4,80 | 4,94 | 0,73% | 23.216,00 |
| 20.03.2023 | 4,86 | 4,99 | 4,75 | 4,90 | -0,43% | 31.522,00 |
| 17.03.2023 | 5,02 | 5,10 | 4,80 | 4,92 | -3,11% | 99.716,00 |
| 16.03.2023 | 5,00 | 5,20 | 4,85 | 5,08 | 0,97% | 57.235,00 |
| 15.03.2023 | 5,16 | 5,18 | 4,82 | 5,03 | -1,60% | 89.018,00 |
| 14.03.2023 | 5,26 | 5,30 | 5,10 | 5,11 | -4,29% | 20.915,00 |
| 13.03.2023 | 5,28 | 5,34 | 5,10 | 5,34 | 0,55% | 66.617,00 |
| 10.03.2023 | 5,59 | 5,59 | 5,30 | 5,31 | -3,44% | 17.074,00 |
| 09.03.2023 | 5,60 | 5,64 | 5,46 | 5,50 | -1,77% | 14.057,00 |
| 08.03.2023 | 5,50 | 5,60 | 5,33 | 5,60 | 5,62% | 15.632,00 |
| 07.03.2023 | 5,70 | 5,80 | 5,30 | 5,30 | -3,62% | 36.921,00 |
| 06.03.2023 | 5,65 | 5,74 | 5,42 | 5,50 | -1,80% | 77.882,00 |
| 03.03.2023 | 5,60 | 5,80 | 5,25 | 5,60 | 0,02% | 92.591,00 |
| 02.03.2023 | 5,65 | 5,99 | 5,40 | 5,60 | 2,19% | 117.049,00 |
| 01.03.2023 | 5,50 | 5,69 | 5,10 | 5,48 | -2,47% | 124.966,00 |
| 28.02.2023 | 5,68 | 5,70 | 5,51 | 5,62 | 0,34% | 10.944,00 |
| 27.02.2023 | 5,66 | 5,74 | 5,53 | 5,60 | -1,75% | 33.485,00 |
| 24.02.2023 | 5,76 | 5,78 | 5,50 | 5,70 | 0,02% | 19.546,00 |
| 23.02.2023 | 5,62 | 5,71 | 5,48 | 5,70 | 0,89% | 38.582,00 |
| 22.02.2023 | 5,65 | 5,66 | 5,50 | 5,65 | -0,02% | 48.104,00 |
| 21.02.2023 | 5,62 | 5,68 | 5,56 | 5,65 | -0,16% | 37.896,00 |
| 20.02.2023 | 5,64 | 5,66 | 5,55 | 5,66 | -0,70% | 4.398,00 |
| 17.02.2023 | 5,65 | 5,70 | 5,52 | 5,70 | 1,75% | 49.441,00 |
| 16.02.2023 | 5,61 | 5,65 | 5,50 | 5,60 | 0,92% | 8.196,00 |
| 15.02.2023 | 5,60 | 5,65 | 5,50 | 5,55 | -1,87% | 16.816,00 |
| 14.02.2023 | 5,55 | 5,66 | 5,55 | 5,66 | 0,28% | 11.745,00 |
| 13.02.2023 | 5,56 | 5,72 | 5,51 | 5,64 | 1,46% | 61.874,00 |
| 10.02.2023 | 5,45 | 5,56 | 5,43 | 5,56 | 2,19% | 40.757,00 |
| 09.02.2023 | 5,46 | 5,46 | 5,20 | 5,44 | 0,18% | 26.930,00 |
| 08.02.2023 | 5,40 | 5,50 | 5,30 | 5,43 | -1,27% | 23.348,00 |
| 07.02.2023 | 5,40 | 5,54 | 5,40 | 5,50 | 0,92% | 60.809,00 |
| 06.02.2023 | 5,32 | 5,58 | 5,15 | 5,45 | 4,67% | 44.992,00 |
| 03.02.2023 | 5,34 | 5,38 | 5,20 | 5,21 | -1,75% | 46.031,00 |
| 02.02.2023 | 5,48 | 5,50 | 5,26 | 5,30 | -2,75% | 42.116,00 |
| 01.02.2023 | 5,56 | 5,60 | 5,36 | 5,45 | -2,50% | 41.668,00 |
| 31.01.2023 | 5,42 | 5,59 | 5,30 | 5,59 | 5,45% | 22.806,00 |
| 30.01.2023 | 5,59 | 5,59 | 5,30 | 5,30 | -4,14% | 66.562,00 |
| 27.01.2023 | 5,48 | 5,60 | 5,46 | 5,53 | -1,23% | 33.288,00 |
| 26.01.2023 | 5,55 | 5,60 | 5,35 | 5,60 | 0,90% | 27.127,00 |
| 25.01.2023 | 5,58 | 5,60 | 5,40 | 5,55 | -0,86% | 24.987,00 |
| 24.01.2023 | 5,50 | 5,60 | 5,42 | 5,60 | 2,12% | 37.157,00 |
| 23.01.2023 | 5,40 | 5,50 | 5,33 | 5,48 | 1,50% | 76.902,00 |
| 20.01.2023 | 5,35 | 5,45 | 5,28 | 5,40 | 0,39% | 13.815,00 |
| 19.01.2023 | 5,40 | 5,40 | 5,12 | 5,38 | -0,39% | 19.618,00 |
| 18.01.2023 | 5,40 | 5,51 | 5,25 | 5,40 | 0,02% | 30.471,00 |
| 17.01.2023 | 5,14 | 5,40 | 5,10 | 5,40 | 5,45% | 15.509,00 |
| 16.01.2023 | 5,46 | 5,46 | 5,12 | 5,12 | -5,19% | 55.783,00 |
| 13.01.2023 | 5,28 | 5,50 | 5,15 | 5,40 | 4,27% | 41.543,00 |
| 12.01.2023 | 5,15 | 5,18 | 5,02 | 5,18 | 1,55% | 12.066,00 |
| 11.01.2023 | 5,08 | 5,10 | 4,92 | 5,10 | 3,60% | 20.061,00 |