Deutsche Märkte geschlossen

Petróleo Brasileiro S.A. - Petrobras (PBR-A)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
9,93+0,06 (+0,61%)
Börsenschluss: 04:00PM EST
9,92 -0,01 (-0,10%)
Nachbörse: 06:49PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202210,0710,249,849,939,938.865.900
01. Dez. 202210,1810,249,869,879,878.628.400
30. Nov. 20229,9710,259,8410,2510,2522.331.200
29. Nov. 20229,499,839,479,639,6314.990.100
28. Nov. 20228,889,178,859,129,1211.192.300
25. Nov. 20228,989,068,808,918,919.383.800
23. Nov. 20228,648,838,598,798,7916.666.900
22. Nov. 20228,618,748,358,728,7223.010.200
21. Nov. 202210,1010,229,7110,1110,1120.327.400
18. Nov. 20229,9210,049,769,939,9315.880.700
17. Nov. 20229,8510,119,7910,0810,0819.035.500
16. Nov. 202210,3510,4710,0210,1410,1416.198.500
15. Nov. 202210,7710,7910,4010,5610,569.125.600
14. Nov. 202210,2210,6310,2210,4810,4815.313.200
11. Nov. 20229,7610,289,7210,1310,1320.696.900
10. Nov. 20229,8710,019,569,759,7523.903.100
09. Nov. 202210,6510,7610,2510,3510,3516.744.300
08. Nov. 202210,5610,6810,3610,6010,6015.711.000
07. Nov. 202211,0611,1710,4910,5210,5220.889.900
04. Nov. 202212,1312,1611,1911,2311,2322.195.800
03. Nov. 202211,4911,8711,3911,7211,7215.822.500
02. Nov. 202211,7111,7411,4111,4411,4410.603.300
01. Nov. 202211,6011,8911,4311,6811,6819.616.200
31. Okt. 202211,3212,1211,2111,5111,5143.189.600
28. Okt. 202212,3012,4312,0212,2512,2532.027.300
27. Okt. 202212,3812,7712,3212,4512,4524.279.300
26. Okt. 202212,1512,6312,1212,2212,2225.160.600
25. Okt. 202212,7413,0212,6012,7012,7012.175.700
24. Okt. 202213,9514,0312,9512,9612,9619.695.700
21. Okt. 202213,9714,9313,9514,6814,6820.311.600
20. Okt. 202213,7214,0313,6914,0214,0216.413.700
19. Okt. 202212,9313,4912,9213,4313,4314.466.700
18. Okt. 202212,7613,0412,5513,0213,0213.965.200
17. Okt. 202212,6312,9812,4412,6312,6313.065.400
14. Okt. 202212,8212,9112,5112,5312,5314.697.400
13. Okt. 202212,2813,1912,2512,9412,9419.075.100
12. Okt. 202212,5412,5412,2512,4312,4312.189.800
11. Okt. 202212,5912,8212,4312,5312,5313.654.800
10. Okt. 202212,9913,1112,7212,8012,8010.502.300
07. Okt. 202212,9613,1812,7312,8912,8920.262.100
06. Okt. 202212,5713,0012,5012,9712,9716.485.100
05. Okt. 202212,1012,6812,0712,5612,5621.416.900
04. Okt. 202212,6812,6812,0312,1412,1427.984.500
03. Okt. 202212,3112,5812,2312,4512,4522.790.100
30. Sept. 202210,7911,4110,7311,0811,0820.101.500
29. Sept. 202210,7310,9310,5710,8610,8614.438.200
28. Sept. 202211,0811,0910,7110,9910,9924.946.800
27. Sept. 202211,1011,3011,0111,0611,0614.828.500
26. Sept. 202211,1511,2910,8210,9410,9413.750.300
23. Sept. 202211,9411,9711,3211,3811,3813.866.500
22. Sept. 202212,1012,5512,0012,4612,4613.226.000
21. Sept. 202212,1812,2511,9312,0112,0110.737.900
20. Sept. 202212,0012,2011,9512,0712,0715.081.300
19. Sept. 202211,5112,1911,4912,1112,1114.147.700
16. Sept. 202211,6111,7611,4711,7111,7114.937.200
15. Sept. 202211,9112,0011,7711,8611,8610.283.000
14. Sept. 202211,9212,1411,9012,0112,0110.009.100
13. Sept. 202211,9612,1411,7611,7911,7912.302.100
12. Sept. 202212,6212,6812,3512,3912,3911.646.100
09. Sept. 202212,4912,5412,3212,3612,367.803.100
08. Sept. 202212,3012,6012,0112,1912,1912.863.800
07. Sept. 202212,0512,4311,9412,2912,296.074.500
06. Sept. 202212,4012,4012,0512,2712,2715.038.500
02. Sept. 202213,1713,2912,8312,8912,8912.356.200
01. Sept. 202212,8512,9712,5712,8912,8912.141.800
31. Aug. 202212,3312,9012,2912,7412,7424.263.000
30. Aug. 202213,3713,3812,6212,7212,7216.781.200
29. Aug. 202213,3413,9613,2713,6413,6413.843.000
26. Aug. 202212,8613,2512,7713,1813,1810.552.500
25. Aug. 202213,2613,2612,7613,0113,0111.914.600
24. Aug. 202213,0513,3612,9613,1413,1416.564.000
23. Aug. 202212,7913,1212,7913,1013,1017.842.200
22. Aug. 202212,0612,6211,8612,5412,5416.955.900
19. Aug. 202212,6912,7412,1112,2412,2420.865.900
18. Aug. 202212,8812,9612,6612,8812,8810.660.400
17. Aug. 202212,2412,7112,2212,7112,7112.738.300
16. Aug. 202212,3612,4912,2712,4412,4415.583.000
15. Aug. 202212,0012,6611,9712,4712,4716.634.600
12. Aug. 202211,6012,5311,5812,3812,3828.452.400
11. Aug. 202214,7014,7514,0114,0314,0318.482.700
10. Aug. 202214,6414,6914,4114,5514,5513.016.600
09. Aug. 202214,5014,6014,3314,4714,4719.767.100
08. Aug. 202213,9614,3413,8114,3414,3416.951.200
05. Aug. 202212,9813,4812,9713,4613,4613.380.600
04. Aug. 202212,8913,1712,7313,0313,0313.192.800
03. Aug. 202212,8512,8812,6212,7712,779.673.100
02. Aug. 202212,9013,1412,7312,7812,789.287.800
01. Aug. 202212,9413,1612,7512,9612,9613.676.900
29. Juli 202212,9013,3712,8713,1313,1326.347.500
28. Juli 202212,2512,5611,9712,5012,5016.822.800
27. Juli 202211,6511,9511,4811,9011,908.103.900
26. Juli 202211,6411,7911,3811,5511,5511.397.300
25. Juli 202210,9711,4010,9211,4011,4019.773.000
22. Juli 202210,6410,7510,5410,6710,6711.993.300
21. Juli 202210,3410,5610,2510,5210,5212.765.300
20. Juli 202210,7310,8010,5410,6610,669.913.100
19. Juli 202210,6010,8510,6010,7310,739.262.600
18. Juli 202210,5110,6910,4710,5410,5410.841.000
15. Juli 202210,1510,3610,0910,3610,369.209.700
14. Juli 202210,0810,169,9010,0710,0710.035.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...