Deutsche Märkte geschlossen

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,71-0,07 (-0,65%)
Börsenschluss: 04:00PM EST
10,68 -0,03 (-0,28%)
Nachbörse: 07:59PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202210,6810,8410,6110,7110,7116.445.000
08. Dez. 202211,1011,1810,7210,7810,7827.308.200
07. Dez. 202211,2011,3510,9811,0811,0822.293.100
06. Dez. 202211,2311,4811,0211,0911,0920.444.800
05. Dez. 202211,4311,4811,0511,0811,0825.600.000
02. Dez. 202211,5611,7911,3511,4011,4026.651.300
01. Dez. 202211,5711,6911,2711,2811,2821.058.600
30. Nov. 202211,4911,7211,2911,6911,6935.171.400
29. Nov. 202210,9411,3610,9111,1411,1443.221.700
28. Nov. 202210,2110,6010,1910,5410,5429.069.400
25. Nov. 202210,3810,4510,1910,3010,3016.085.600
23. Nov. 202210,0210,229,9710,1410,1434.874.100
22. Nov. 20229,7810,169,5610,1610,1683.824.800
22. Nov. 20221.296 Dividende
21. Nov. 202211,4511,5111,0111,4010,1042.926.600
18. Nov. 202211,3011,4811,1811,3510,0650.744.100
17. Nov. 202211,2811,5111,1811,4610,1633.379.600
16. Nov. 202211,8311,9411,4811,5810,2635.343.800
15. Nov. 202212,1912,2311,8211,9710,6124.813.100
14. Nov. 202211,7012,0711,6611,9010,5533.344.400
11. Nov. 202211,1211,7011,0811,5610,2549.238.000
10. Nov. 202211,1111,3110,8211,019,7655.673.800
09. Nov. 202211,8811,9811,5611,6010,2826.882.400
08. Nov. 202211,9111,9711,6211,9110,5637.010.100
07. Nov. 202212,4512,6211,8011,8610,5160.305.600
04. Nov. 202213,5113,5612,4812,6511,2184.382.800
03. Nov. 202212,7313,2912,7213,0511,5750.444.200
02. Nov. 202213,0213,1512,7412,7511,3027.093.000
01. Nov. 202212,9613,2812,7913,0311,5560.920.100
31. Okt. 202212,5013,2912,4912,8211,3698.105.300
28. Okt. 202213,4913,5913,2713,4511,9249.455.500
27. Okt. 202213,6813,9913,5913,6912,1337.745.700
26. Okt. 202213,3213,9113,2713,5311,9945.635.700
25. Okt. 202213,9714,2313,8113,9212,3433.885.800
24. Okt. 202215,3715,4314,1214,1912,5860.590.800
21. Okt. 202215,3916,3215,3316,0514,2357.591.800
20. Okt. 202215,1815,4415,0915,4413,6835.179.500
19. Okt. 202214,3514,8914,3314,8713,1834.953.100
18. Okt. 202214,0914,3913,8714,3512,7229.747.100
17. Okt. 202214,0214,3013,8113,9812,3933.764.800
14. Okt. 202214,3214,3613,9413,9512,3628.354.700
13. Okt. 202213,7514,7513,6714,4312,7941.672.800
12. Okt. 202213,9214,0113,6813,8912,3121.681.000
11. Okt. 202214,0114,3413,9514,0012,4127.825.800
10. Okt. 202214,4614,6314,2114,2412,6224.259.600
07. Okt. 202214,5014,7514,2514,3512,7230.981.800
06. Okt. 202214,1514,5114,1014,5112,8630.531.500
05. Okt. 202213,6714,2313,6614,1112,5129.996.000
04. Okt. 202214,2214,2513,6013,6712,1234.259.900
03. Okt. 202213,7313,9513,5313,9012,3263.172.900
30. Sept. 202212,0412,6012,0012,3410,9436.385.800
29. Sept. 202211,9812,2311,8512,1410,7633.330.700
28. Sept. 202212,3412,3511,9512,2610,8737.504.900
27. Sept. 202212,3612,5112,1912,2510,8628.769.700
26. Sept. 202212,3312,4812,0112,1610,7839.167.600
23. Sept. 202213,2513,2812,4712,5511,1243.210.900
22. Sept. 202213,5813,9213,4213,8212,2525.083.700
21. Sept. 202213,6713,7313,3413,4311,9025.307.100
20. Sept. 202213,4213,6913,3913,5412,0023.318.200
19. Sept. 202212,8813,6212,8413,5211,9826.546.500
16. Sept. 202213,0213,1412,8513,1011,6127.541.600
15. Sept. 202213,2713,4113,1413,2411,7320.872.300
14. Sept. 202213,4013,6013,3613,4211,8920.202.600
13. Sept. 202213,4813,6513,2113,2411,7331.133.600
12. Sept. 202214,0914,1613,8713,9012,3223.498.500
09. Sept. 202213,9613,9613,7813,8012,2321.181.900
08. Sept. 202213,7814,0613,4813,6312,0826.359.700
07. Sept. 202213,5113,9113,4313,7712,2022.355.600
06. Sept. 202213,9013,9313,5513,7412,1830.301.500
02. Sept. 202214,7614,8814,3614,4412,8026.358.700
01. Sept. 202214,3914,5014,0614,4412,8027.636.600
31. Aug. 202213,8014,4513,7314,2912,6744.892.600
30. Aug. 202214,7814,8414,0914,2312,6139.055.900
29. Aug. 202214,9015,4514,8015,1313,4129.301.000
26. Aug. 202214,4314,7614,3214,7413,0623.499.700
25. Aug. 202214,8214,8314,2514,5812,9243.531.500
24. Aug. 202214,4714,8914,3914,6913,0228.212.900
23. Aug. 202214,2214,6614,2214,6212,9635.544.300
22. Aug. 202213,4514,0113,2813,9312,3530.116.200
19. Aug. 202214,0214,0613,5813,6612,1132.685.500
18. Aug. 202214,2614,4114,0614,2112,5922.801.400
17. Aug. 202213,5314,1013,5114,0512,4530.050.100
16. Aug. 202213,6113,7613,5313,7312,1721.414.800
15. Aug. 202213,1213,8613,0613,6812,1243.816.500
12. Aug. 202212,6413,7212,6113,6212,0763.305.100
12. Aug. 20222.59 Dividende
11. Aug. 202215,7715,8315,0115,0911,0854.602.100
10. Aug. 202215,6515,7315,4515,5411,4152.324.500
09. Aug. 202215,5615,6615,3315,4411,3433.934.300
08. Aug. 202214,8715,3714,8015,3411,2641.374.800
05. Aug. 202214,0014,5513,9814,4510,6126.415.700
04. Aug. 202213,8514,2013,6214,1510,3929.549.500
03. Aug. 202213,9113,9813,7013,7610,1022.954.700
02. Aug. 202214,0414,2013,8113,8410,1625.736.900
01. Aug. 202214,0814,3413,8914,1010,3532.740.800
29. Juli 202213,9114,4413,9114,2810,4845.111.800
28. Juli 202213,2713,4812,9313,399,8336.476.600
27. Juli 202212,7312,9612,4612,959,5130.888.400
26. Juli 202212,6712,7912,4112,619,2621.026.800
25. Juli 202211,9512,3911,8712,399,1026.161.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...