Deutsche Märkte öffnen in 49 Minuten

Petróleo Brasileiro S.A. - Petrobras (PETR3.SA)

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
28,70-0,15 (-0,52%)
Börsenschluss: 07:07PM BRST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202328,9529,2528,4228,6328,637.418.600
06. Feb. 202327,8529,0227,8528,8528,859.973.700
03. Feb. 202327,5028,4327,3927,8427,8413.867.500
02. Feb. 202328,8028,9727,3627,5127,5117.308.900
01. Feb. 202329,4629,8728,5928,8828,8813.730.800
31. Jan. 202328,9929,5428,7329,4629,4613.732.300
30. Jan. 202329,2429,3228,6628,9928,998.885.900
27. Jan. 202329,5829,5928,7028,9028,9011.009.000
26. Jan. 202330,4230,5728,9229,5729,5718.648.100
25. Jan. 202330,2830,4729,3630,4230,4213.845.800
24. Jan. 202330,7831,4930,0130,2930,2913.961.700
23. Jan. 202329,8831,2229,6530,5230,5212.311.000
20. Jan. 202329,4529,9428,8929,8329,8314.077.700
19. Jan. 202328,3529,5428,3129,5029,5013.175.800
18. Jan. 202329,2929,4828,4028,5328,5313.955.300
17. Jan. 202327,1528,9227,1528,9028,9021.291.000
16. Jan. 202327,4727,6426,7527,0027,008.501.500
13. Jan. 202327,5527,8627,3527,6927,697.763.200
12. Jan. 202327,6927,8327,2127,7527,7513.092.100
11. Jan. 202327,2527,8327,1927,6027,609.587.400
10. Jan. 202327,0727,2926,4727,2527,258.949.300
09. Jan. 202326,8427,3126,6027,0927,0912.703.400
06. Jan. 202327,1527,7326,8226,9126,9114.109.900
05. Jan. 202326,5727,3426,4527,0827,0820.367.800
04. Jan. 202325,7426,9025,3026,2326,2324.517.300
03. Jan. 202326,3626,5525,4825,8025,8028.657.500
02. Jan. 202326,8527,3025,9626,1726,1714.365.400
29. Dez. 202228,6828,7327,9828,0428,0431.388.400
28. Dez. 202228,6929,0028,3728,5028,509.698.400
27. Dez. 202228,7028,7528,0128,6628,6615.571.400
26. Dez. 202228,4628,6428,1228,4728,473.655.300
23. Dez. 202227,3928,6027,3228,5628,5612.490.700
22. Dez. 202227,1027,7226,6827,1727,1714.139.200
21. Dez. 202226,5626,8625,9126,8626,8620.946.900
20. Dez. 202225,5326,3425,4226,1726,1715.549.900
19. Dez. 202224,9025,6424,6925,5525,5512.963.900
16. Dez. 202224,8625,0524,3224,9824,9828.123.600
15. Dez. 202223,8025,4423,7124,9124,9124.269.200
14. Dez. 202226,2326,3623,6124,2924,2969.775.500
13. Dez. 202227,4627,7126,8826,9326,9322.207.900
12. Dez. 202228,0028,0826,6127,3027,3018.581.300
09. Dez. 202228,2428,7127,8028,0628,0610.363.900
08. Dez. 202228,7429,3127,9528,1228,1213.407.800
07. Dez. 202229,1729,5928,7228,7428,7413.339.200
06. Dez. 202229,5030,0028,9629,1829,1810.532.200
05. Dez. 202229,7030,3929,1729,2329,2312.452.000
02. Dez. 202229,2430,4529,0229,6329,6318.444.400
01. Dez. 202230,2230,5529,2529,2529,2512.067.600
30. Nov. 202229,5530,4829,5030,3930,3929.533.500
29. Nov. 202228,4029,9628,2629,3829,3824.509.100
28. Nov. 202227,3828,3727,2228,1728,1712.320.700
25. Nov. 202228,0828,0827,2227,4927,4913.019.700
24. Nov. 202227,1028,4126,9428,1228,1213.776.300
23. Nov. 202226,6127,4126,4827,0727,0717.851.100
22. Nov. 202226,7227,0625,5327,0627,0644.857.900
22. Nov. 20223.3489 Dividende
21. Nov. 202230,9431,2929,5330,2826,9333.579.600
18. Nov. 202231,1631,3930,0430,3927,0327.497.600
17. Nov. 202231,2031,2930,4730,9627,5430.514.800
16. Nov. 202231,7531,9830,8831,2027,7525.165.000
14. Nov. 202231,0732,0230,9631,5528,0619.816.400
11. Nov. 202229,6131,1629,2830,7027,3034.866.200
10. Nov. 202229,3130,2428,9229,6926,4139.818.600
09. Nov. 202230,5231,1830,0030,0626,7415.928.500
08. Nov. 202230,3830,9029,9930,6327,2419.140.100
07. Nov. 202231,3931,9030,4530,6327,2427.442.700
04. Nov. 202234,2034,3331,4031,7128,2029.167.600
03. Nov. 202233,1133,8532,7233,4629,7624.872.100
01. Nov. 202233,5433,9033,0833,3729,6834.269.700
31. Okt. 202233,3134,6432,5233,2629,5855.281.200
28. Okt. 202235,9336,2235,2435,7831,8227.032.800
27. Okt. 202236,5736,8835,9936,3332,3125.148.100
26. Okt. 202236,5536,9335,1936,2232,2125.746.100
25. Okt. 202237,4137,7236,5236,8932,8124.141.600
24. Okt. 202240,3540,6237,3637,4533,3133.545.600
21. Okt. 202240,4342,0840,1341,5636,9632.623.200
20. Okt. 202239,6640,2939,4340,1935,7527.337.800
19. Okt. 202237,8039,2837,6639,1434,8121.303.100
18. Okt. 202237,2537,7436,6537,7433,5718.698.100
17. Okt. 202237,1437,6036,4636,9132,8326.406.000
14. Okt. 202237,8537,9237,1037,1533,0419.191.500
13. Okt. 202236,2538,5236,0937,8933,7024.490.200
11. Okt. 202236,6637,2836,3036,7432,6820.992.200
10. Okt. 202237,6037,8136,8837,1033,0012.316.500
07. Okt. 202237,5338,4137,1937,4433,3018.217.500
06. Okt. 202236,9637,7336,6037,6333,4723.327.000
05. Okt. 202235,5036,7935,3036,5532,5124.446.100
04. Okt. 202236,8036,8235,1535,3031,4026.112.400
03. Okt. 202235,3636,2035,2236,0132,0346.548.300
30. Sept. 202232,5133,7032,4033,0829,4228.412.400
29. Sept. 202232,3132,8832,0532,6729,0624.350.900
28. Sept. 202232,8733,0031,8932,6429,0317.529.400
27. Sept. 202232,9133,0632,7432,8729,2317.568.400
26. Sept. 202232,8033,2132,4532,4828,8918.230.500
23. Sept. 202234,7134,8132,7432,9029,2648.903.800
22. Sept. 202235,1135,5634,7535,4031,4827.515.600
21. Sept. 202235,0535,2834,4734,6930,8516.168.700
20. Sept. 202235,1935,3834,5534,7630,9221.181.600
19. Sept. 202233,9035,0333,8234,8230,9724.596.800
16. Sept. 202234,1734,5834,0034,4130,6034.954.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...