Deutsche Märkte geschlossen

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,08+0,10 (+0,67%)
Börsenschluss: 04:00PM EDT
15,10 +0,02 (+0,13%)
Nachbörse: 07:59PM EDT
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202315,0915,2715,0115,0815,088.783.865
21. Sept. 202315,0715,2414,9414,9814,9818.099.600
20. Sept. 202315,3015,5515,2815,3315,3316.380.100
19. Sept. 202315,5815,5915,2715,2815,2828.990.300
18. Sept. 202315,5115,7115,3215,3915,3914.585.300
15. Sept. 202315,3415,4115,1815,2015,2015.992.500
14. Sept. 202315,0215,3915,0015,3715,3725.285.200
13. Sept. 202314,8915,0214,8114,8114,8113.699.700
12. Sept. 202314,7814,9914,7714,8214,8210.487.900
11. Sept. 202314,9514,9914,7114,7414,7421.737.000
08. Sept. 202314,8114,9214,6814,6814,6821.015.700
07. Sept. 202314,8414,9214,5114,5614,5613.367.900
06. Sept. 202314,8015,1214,7914,9314,9328.217.400
05. Sept. 202314,2314,9014,2014,8014,8035.648.000
01. Sept. 202314,2614,5014,0914,4914,4925.527.000
31. Aug. 202314,3814,3913,9714,0514,0526.393.300
30. Aug. 202314,5814,6614,5414,5414,5411.264.100
29. Aug. 202314,4414,6314,3514,5814,5816.231.400
28. Aug. 202314,2814,5314,2214,5014,5018.657.700
25. Aug. 202314,5014,5014,2014,3114,3121.185.700
24. Aug. 202314,5814,6714,3414,4914,4915.296.100
23. Aug. 202313,9614,5513,9614,5414,5443.122.300
22. Aug. 202313,4613,5613,3613,5213,5211.578.400
22. Aug. 20230.471 Dividende
21. Aug. 202313,9513,9913,5513,6813,2117.267.500
18. Aug. 202313,6113,9113,6013,8913,4114.680.400
17. Aug. 202314,0414,1413,7313,7413,2716.431.700
16. Aug. 202313,6814,0613,6713,8413,3631.503.100
15. Aug. 202314,0714,0713,4113,4312,9737.294.400
14. Aug. 202313,5613,6113,3913,5013,0414.103.300
11. Aug. 202313,7813,9113,4713,6313,1618.339.200
10. Aug. 202313,5813,8413,5213,6813,2114.819.500
09. Aug. 202313,4813,7113,4613,6013,1315.841.900
08. Aug. 202313,2513,6113,1813,4913,0314.557.400
07. Aug. 202313,4813,5613,3413,4713,0119.412.100
04. Aug. 202313,9113,9413,2213,5213,0537.891.000
03. Aug. 202314,0514,1313,9114,0313,5516.908.400
02. Aug. 202314,0414,1413,8014,0513,5722.685.700
01. Aug. 202314,4714,5313,9214,1913,7024.219.000
31. Juli 202314,2814,7114,2214,6814,1733.928.800
28. Juli 202313,8714,0313,8213,9313,4510.642.500
27. Juli 202314,2914,3213,6513,6913,2225.733.300
26. Juli 202314,5514,6514,3314,5414,0415.736.800
25. Juli 202314,3014,5814,2214,5614,0616.448.200
24. Juli 202314,0714,3914,0414,3213,8323.304.200
21. Juli 202313,7814,0413,7213,9313,4516.230.100
20. Juli 202313,5513,6713,4513,6013,1317.448.500
19. Juli 202313,4013,6013,3113,5313,0623.866.900
18. Juli 202313,4513,5613,3213,3912,9323.190.600
17. Juli 202313,0313,5813,0213,5013,0420.918.100
14. Juli 202313,7613,8013,5013,5313,0615.564.200
13. Juli 202313,7313,8713,6913,8213,3411.689.400
12. Juli 202313,7213,9513,5813,6113,1413.704.000
11. Juli 202313,4213,5713,3113,5613,0914.985.400
10. Juli 202313,5713,7113,5313,6013,1315.597.800
07. Juli 202313,7713,8313,5713,6113,1417.070.300
06. Juli 202313,7013,8113,3513,5113,0422.770.400
05. Juli 202313,9414,0213,6813,9113,4322.911.900
03. Juli 202314,0214,1613,9213,9713,499.452.600
30. Juni 202314,2314,3513,7613,8313,3531.841.100
29. Juni 202314,2514,3514,1514,3313,8416.081.300
28. Juni 202314,1714,3614,1114,1813,6918.639.400
27. Juni 202314,5314,5414,1014,2413,7518.343.200
26. Juni 202314,3314,5414,2814,4213,9217.584.100
23. Juni 202314,4414,5014,0714,0913,6023.289.600
22. Juni 202314,7114,7814,5114,6814,1726.233.300
21. Juni 202314,5115,0014,5114,9414,4336.407.900
20. Juni 202314,2214,3113,9314,2313,7426.362.900
16. Juni 202313,6913,9513,6513,9013,4215.216.800
15. Juni 202314,2114,2613,7513,7913,3230.404.200
14. Juni 202313,3613,9313,3313,8913,4134.606.500
13. Juni 202313,2813,4413,1613,2712,8132.261.300
13. Juni 20230.763 Dividende
12. Juni 202313,7914,0513,6713,9812,7629.494.900
09. Juni 202313,1513,8113,1313,7612,5631.179.400
08. Juni 202313,0613,1812,9213,1512,0018.612.900
07. Juni 202313,0013,0912,8813,0111,8827.943.500
06. Juni 202312,2312,7312,2012,6511,5520.975.700
05. Juni 202312,4712,5112,2812,3511,2715.118.200
02. Juni 202312,2912,3712,1712,2411,1719.578.900
01. Juni 202311,6112,0011,5811,9810,9418.589.800
31. Mai 202311,5211,5911,4711,5410,5315.827.300
30. Mai 202311,8011,8411,5811,7310,7117.059.300
26. Mai 202311,8912,0411,7911,9710,9313.145.100
25. Mai 202311,8411,9111,6811,7510,7317.164.400
24. Mai 202311,9512,0511,7711,9710,9315.163.700
23. Mai 202311,7211,9711,6211,7910,7613.511.000
22. Mai 202311,8011,8011,5311,5510,5413.505.800
19. Mai 202311,7311,8211,6711,7110,6915.292.400
18. Mai 202311,6311,7411,5111,7110,6918.480.900
17. Mai 202311,8611,8711,6511,7510,7322.621.500
16. Mai 202311,8512,2111,7711,7810,7532.015.800
15. Mai 202311,6711,7711,4911,6910,6724.686.900
12. Mai 202311,5412,0810,6411,8610,8333.405.000
11. Mai 202310,8811,5110,7711,3110,3239.401.800
10. Mai 202311,0611,1910,9111,1110,1421.228.900
09. Mai 202310,7411,0610,7311,0110,0514.440.400
08. Mai 202310,9711,0810,8110,869,9115.334.300
05. Mai 202310,4810,8610,4010,829,8821.439.100
04. Mai 202310,3510,4310,0410,279,3817.398.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...