15,500$
1,11%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,31 | 15,57 | 15,23 | 15,55 | 1,44% | 17.922.880,00 |
| 30.05.2024 | 15,19 | 15,52 | 15,18 | 15,33 | 1,32% | 12.578.328,00 |
| 29.05.2024 | 15,10 | 15,23 | 14,94 | 15,13 | -0,79% | 19.489.431,00 |
| 28.05.2024 | 15,17 | 15,36 | 15,10 | 15,25 | 2,90% | 18.572.842,00 |
| 24.05.2024 | 14,97 | 15,03 | 14,75 | 14,82 | -0,47% | 11.539.606,00 |
| 23.05.2024 | 15,20 | 15,28 | 14,86 | 14,89 | -0,73% | 15.721.641,00 |
| 22.05.2024 | 14,92 | 15,05 | 14,80 | 15,00 | -0,13% | 21.221.711,00 |
| 21.05.2024 | 15,22 | 15,23 | 14,97 | 15,02 | -0,66% | 18.282.301,00 |
| 20.05.2024 | 15,14 | 15,19 | 15,00 | 15,12 | 0,67% | 16.587.710,00 |
| 17.05.2024 | 15,28 | 15,30 | 14,98 | 15,02 | -1,38% | 26.830.559,00 |
| 16.05.2024 | 15,54 | 15,58 | 15,10 | 15,23 | -2,12% | 31.883.310,00 |
| 15.05.2024 | 15,28 | 15,71 | 15,04 | 15,56 | -6,77% | 69.463.247,00 |
| 14.05.2024 | 16,72 | 16,92 | 16,46 | 16,69 | -2,05% | 19.622.202,00 |
| 13.05.2024 | 17,27 | 17,37 | 17,03 | 17,04 | -0,23% | 10.852.484,00 |
| 10.05.2024 | 17,38 | 17,41 | 17,06 | 17,08 | -0,81% | 11.028.970,00 |
| 09.05.2024 | 16,85 | 17,29 | 16,82 | 17,22 | 0,58% | 15.600.445,00 |
| 08.05.2024 | 16,83 | 17,20 | 16,82 | 17,12 | 0,65% | 13.397.348,00 |
| 07.05.2024 | 16,66 | 17,04 | 16,66 | 17,01 | 2,29% | 18.121.695,00 |
| 06.05.2024 | 16,50 | 16,77 | 16,48 | 16,63 | 1,22% | 11.932.959,00 |
| 03.05.2024 | 16,86 | 16,86 | 16,30 | 16,43 | -5,25% | 26.048.446,00 |
| 02.05.2024 | 17,27 | 17,44 | 17,16 | 17,34 | 2,36% | 19.615.489,00 |
| 01.05.2024 | 16,99 | 17,08 | 16,67 | 16,94 | -0,18% | 12.133.319,00 |
| 30.04.2024 | 17,05 | 17,21 | 16,86 | 16,97 | -2,08% | 19.556.074,00 |
| 29.04.2024 | 17,03 | 17,33 | 17,00 | 17,33 | 1,64% | 18.289.859,00 |
| 26.04.2024 | 16,85 | 17,15 | 16,82 | 17,05 | 0,00% | 20.004.626,00 |
| 25.04.2024 | 16,77 | 17,17 | 16,66 | 17,05 | 1,43% | 15.840.234,00 |
| 24.04.2024 | 16,96 | 17,00 | 16,72 | 16,81 | -0,88% | 19.548.265,00 |
| 23.04.2024 | 16,83 | 17,05 | 16,70 | 16,96 | 0,12% | 21.953.532,00 |
| 22.04.2024 | 16,48 | 16,95 | 16,42 | 16,94 | 2,85% | 28.062.310,00 |
| 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 |