Deutsche Märkte geschlossen

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
16,84+0,32 (+1,94%)
Ab 12:36PM EST. Markt geöffnet.
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202416,7916,9016,6616,8416,849.170.312
29. Feb. 202416,8316,8516,3416,5216,5226.284.600
28. Feb. 202417,7217,8316,5616,7216,7240.559.700
27. Feb. 202417,7617,9117,5817,7017,7016.694.500
26. Feb. 202417,5717,7517,4317,6517,6514.817.200
23. Feb. 202417,3917,5217,2017,3617,3618.768.400
22. Feb. 202417,6517,6517,3517,5817,5819.237.800
21. Feb. 202417,7017,8317,5617,6417,6415.523.500
20. Feb. 202417,8417,9117,5417,6417,6421.850.500
16. Feb. 202417,5417,8017,5117,7017,7017.088.700
15. Feb. 202416,9317,4616,9117,4017,4013.493.900
14. Feb. 202417,0317,2916,8916,9216,9215.286.500
13. Feb. 202417,1917,2216,8516,9616,9613.025.500
12. Feb. 202417,2117,5717,2117,2717,279.160.900
09. Feb. 202417,3417,4017,1317,1917,1914.156.200
08. Feb. 202417,3817,4917,2017,2417,249.196.200
07. Feb. 202417,3917,4317,1817,3917,3910.846.300
06. Feb. 202417,2417,4717,1117,2317,2315.849.500
05. Feb. 202417,0117,1316,7416,9216,9222.361.000
02. Feb. 202417,3417,4216,9917,0117,0116.524.000
01. Feb. 202417,4417,7617,1817,4917,4923.719.200
31. Jan. 202417,1117,3916,9717,0717,0722.212.100
30. Jan. 202417,0917,2116,9617,0417,0410.986.100
29. Jan. 202417,0017,2216,8617,1617,1612.986.800
26. Jan. 202416,7217,2116,6517,0517,0517.252.800
25. Jan. 202416,1716,7316,0916,6716,6720.257.200
24. Jan. 202416,1816,2515,8315,8915,8916.737.800
23. Jan. 202415,6916,0415,5815,9415,9414.224.000
22. Jan. 202415,7515,7615,5815,6615,669.107.000
19. Jan. 202415,8315,8515,6415,7415,748.865.900
18. Jan. 202415,9015,9215,6615,8215,8210.469.000
17. Jan. 202415,9216,0015,8315,9015,9012.433.800
16. Jan. 202416,3016,3416,0516,0816,0811.735.500
12. Jan. 202416,4216,5416,2916,3416,3410.013.500
11. Jan. 202416,1016,2715,9416,2516,2514.558.100
10. Jan. 202416,1216,1415,8515,9415,9414.768.500
09. Jan. 202416,2816,2915,9815,9915,9912.193.300
08. Jan. 202416,2316,2815,9716,2816,2814.011.800
05. Jan. 202416,5716,6516,3716,5416,549.872.000
04. Jan. 202416,5416,7916,3516,3516,3513.954.700
03. Jan. 202416,0416,6416,0016,5816,5818.366.800
02. Jan. 202416,0916,2215,9216,0016,0010.100.000
29. Dez. 202316,0616,1015,9115,9715,974.977.100
28. Dez. 202316,0316,1516,0216,0316,0310.931.900
27. Dez. 202316,2116,2516,1116,1816,187.815.400
26. Dez. 202316,0716,2616,0016,1916,1910.112.200
22. Dez. 202315,7315,9015,6915,7815,7810.377.200
21. Dez. 202315,5915,7515,4615,5615,5612.495.200
20. Dez. 202315,6315,7715,4815,4815,4817.544.600
19. Dez. 202315,5515,6315,3815,6315,6314.042.600
18. Dez. 202315,2915,4915,2715,3515,3518.857.300
15. Dez. 202315,3315,3414,9014,9514,9513.811.300
14. Dez. 202315,0015,2714,9315,1815,1823.450.000
13. Dez. 202314,6314,7614,4314,7514,7519.312.300
12. Dez. 202314,6514,6614,3614,5014,509.741.500
11. Dez. 202314,8014,8714,7214,7514,758.709.300
08. Dez. 202314,4514,9214,4314,8814,8819.767.900
07. Dez. 202314,5014,7114,3014,4014,4019.915.700
06. Dez. 202314,6714,7314,3814,4214,4219.244.200
05. Dez. 202314,7514,7814,5414,6514,6518.861.500
04. Dez. 202315,0415,1214,6814,7614,7618.747.000
01. Dez. 202315,2215,4415,1215,2115,219.950.000
30. Nov. 202315,3915,4515,0415,2715,2722.230.200
29. Nov. 202315,4415,4715,1615,2215,2213.779.600
28. Nov. 202315,3815,6115,3815,4915,4917.698.200
27. Nov. 202315,4015,4415,1015,2415,2413.847.000
24. Nov. 202315,3615,7415,2915,3315,3315.477.300
22. Nov. 202315,1715,3214,9715,3015,3022.134.400
22. Nov. 20230.548 Dividende
21. Nov. 202315,9516,0215,7115,8515,3019.819.100
20. Nov. 202316,2016,3815,8916,1015,5429.329.300
17. Nov. 202315,7016,2715,6916,0415,4920.559.000
16. Nov. 202315,8815,9715,4515,5515,0121.360.700
15. Nov. 202315,9115,9415,6815,7815,239.840.100
14. Nov. 202315,8015,9215,6815,8315,2815.488.600
13. Nov. 202315,2715,6015,2115,5214,9811.697.400
10. Nov. 202315,3115,3615,1415,2314,7013.551.600
09. Nov. 202315,2115,4515,0715,2014,6720.897.200
08. Nov. 202315,2515,3514,8514,9614,4419.372.100
07. Nov. 202315,6615,6615,3215,4314,9019.535.200
06. Nov. 202315,9115,9915,7015,7115,1713.426.300
03. Nov. 202315,6915,8715,5415,6815,1413.854.000
02. Nov. 202315,4515,7515,2915,6815,1412.139.100
01. Nov. 202315,1515,4715,0915,3314,8016.234.500
31. Okt. 202314,9915,1414,8015,0014,4817.683.100
30. Okt. 202315,4715,5815,0015,1114,5920.249.200
27. Okt. 202315,9716,0715,2615,3314,8017.764.600
26. Okt. 202315,3515,5215,2115,4614,9314.446.700
25. Okt. 202315,6315,7215,4515,6015,0612.797.300
24. Okt. 202315,4315,6715,3115,5515,0120.066.800
23. Okt. 202315,7315,8315,2515,3514,8236.776.700
20. Okt. 202316,2716,4016,0016,2115,6518.682.000
19. Okt. 202316,2716,4616,1816,3615,7920.131.300
18. Okt. 202316,3016,5516,2616,5215,9529.855.100
17. Okt. 202315,7716,2215,7616,1615,6022.529.100
16. Okt. 202315,4715,8415,3315,7915,2422.530.500
13. Okt. 202315,4215,5815,3715,4414,9125.399.400
12. Okt. 202315,1615,3014,9215,0214,5019.855.700
11. Okt. 202315,0615,1414,7915,0714,5514.184.200
10. Okt. 202314,8615,1214,7915,0814,5618.924.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...