Deutsche Märkte öffnen in 7 Stunden 17 Minuten

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

São Paulo - São Paulo Verzögerter Preis. Währung in BRL
Zur Watchlist hinzufügen
30,39+1,01 (+3,44%)
Börsenschluss: 07:12PM BRT
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in BRLDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
21. Nov. 202230,9431,2929,5330,2830,2833.579.600
18. Nov. 202231,1631,3930,0430,3930,3927.497.600
17. Nov. 202231,2031,2930,4730,9630,9630.514.800
16. Nov. 202231,7531,9830,8831,2031,2025.165.000
14. Nov. 202231,0732,0230,9631,5531,5519.816.400
11. Nov. 202229,6131,1629,2830,7030,7034.866.200
10. Nov. 202229,3130,2428,9229,6929,6939.818.600
09. Nov. 202230,5231,1830,0030,0630,0615.928.500
08. Nov. 202230,3830,9029,9930,6330,6319.140.100
07. Nov. 202231,3931,9030,4530,6330,6327.442.700
04. Nov. 202234,2034,3331,4031,7131,7129.167.600
03. Nov. 202233,1133,8532,7233,4633,4624.872.100
01. Nov. 202233,5433,9033,0833,3733,3734.269.700
31. Okt. 202233,3134,6432,5233,2633,2655.281.200
28. Okt. 202235,9336,2235,2435,7835,7827.032.800
27. Okt. 202236,5736,8835,9936,3336,3325.148.100
26. Okt. 202236,5536,9335,1936,2236,2225.746.100
25. Okt. 202237,4137,7236,5236,8936,8924.141.600
24. Okt. 202240,3540,6237,3637,4537,4533.545.600
21. Okt. 202240,4342,0840,1341,5641,5632.623.200
20. Okt. 202239,6640,2939,4340,1940,1927.337.800
19. Okt. 202237,8039,2837,6639,1439,1421.303.100
18. Okt. 202237,2537,7436,6537,7437,7418.698.100
17. Okt. 202237,1437,6036,4636,9136,9126.406.000
14. Okt. 202237,8537,9237,1037,1537,1519.191.500
13. Okt. 202236,2538,5236,0937,8937,8924.490.200
11. Okt. 202236,6637,2836,3036,7436,7420.992.200
10. Okt. 202237,6037,8136,8837,1037,1012.316.500
07. Okt. 202237,5338,4137,1937,4437,4418.217.500
06. Okt. 202236,9637,7336,6037,6337,6323.327.000
05. Okt. 202235,5036,7935,3036,5536,5524.446.100
04. Okt. 202236,8036,8235,1535,3035,3026.112.400
03. Okt. 202235,3636,2035,2236,0136,0146.548.300
30. Sept. 202232,5133,7032,4033,0833,0828.412.400
29. Sept. 202232,3132,8832,0532,6732,6724.350.900
28. Sept. 202232,8733,0031,8932,6432,6417.529.400
27. Sept. 202232,9133,0632,7432,8732,8717.568.400
26. Sept. 202232,8033,2132,4532,4832,4818.230.500
23. Sept. 202234,7134,8132,7432,9032,9048.903.800
22. Sept. 202235,1135,5634,7535,4035,4027.515.600
21. Sept. 202235,0535,2834,4734,6934,6916.168.700
20. Sept. 202235,1935,3834,5534,7634,7621.181.600
19. Sept. 202233,9035,0333,8234,8234,8224.596.800
16. Sept. 202234,1734,5834,0034,4134,4134.954.800
15. Sept. 202234,3634,8834,3534,6034,609.164.700
14. Sept. 202234,3235,1934,2034,6834,6811.926.000
13. Sept. 202234,8035,3134,0934,2634,2625.361.200
12. Sept. 202235,9036,5035,3235,3335,3315.413.700
09. Sept. 202236,2236,4535,4535,4835,489.017.600
08. Sept. 202236,1236,5435,2135,5435,5414.310.900
06. Sept. 202236,1636,4735,3435,9035,9028.334.900
05. Sept. 202237,8037,9637,0737,2137,2112.457.600
02. Sept. 202238,3538,7137,1737,2937,2921.607.500
01. Sept. 202237,4037,9036,6537,8437,8426.204.000
31. Aug. 202236,0037,4635,4437,1737,1736.015.200
30. Aug. 202237,7037,8235,9536,1136,1122.463.400
29. Aug. 202237,6238,7637,5138,2738,2721.428.300
26. Aug. 202237,2137,4636,3737,4637,4612.463.200
25. Aug. 202237,8738,3036,3137,0937,0919.357.900
24. Aug. 202237,4237,9336,8037,4737,4716.000.400
23. Aug. 202236,0037,3235,8937,2237,2219.895.400
22. Aug. 202235,0736,1134,1635,8735,8719.298.900
19. Aug. 202236,3036,5535,0735,3135,3121.653.900
18. Aug. 202236,6037,2336,4736,8136,8114.964.500
17. Aug. 202234,9536,3834,8236,3336,3319.005.700
16. Aug. 202234,8135,3934,6935,1635,1612.902.900
15. Aug. 202233,8935,2733,4234,7634,7629.426.900
12. Aug. 202231,9434,9031,3634,8834,8852.964.400
11. Aug. 202240,1840,5138,8638,9638,9631.853.400
10. Aug. 202240,2540,2539,2739,7139,7115.755.100
09. Aug. 202239,7440,1039,4439,8539,8516.911.500
08. Aug. 202237,6239,4037,6239,3339,3324.523.600
05. Aug. 202236,7037,7036,6937,5237,5214.332.200
04. Aug. 202236,4637,0535,8536,8836,8811.361.700
03. Aug. 202236,8337,0136,2836,3236,3212.927.700
02. Aug. 202236,4937,2136,3236,5236,5214.991.800
01. Aug. 202236,9436,9636,1036,5036,5021.493.500
29. Juli 202236,0737,3835,4536,9636,9649.607.100
28. Juli 202234,2235,1433,9234,7334,7319.301.100
27. Juli 202234,0034,0733,2034,0134,0111.672.500
26. Juli 202233,4834,2133,3733,7933,7910.807.900
25. Juli 202232,5533,4132,3433,3133,3114.075.100
22. Juli 202231,5532,1131,4531,9331,9311.108.300
21. Juli 202231,8231,8930,6031,5931,5917.144.600
20. Juli 202231,4631,9431,4431,9431,9416.825.300
19. Juli 202231,3231,8131,0431,6731,6711.651.400
18. Juli 202230,7231,4030,7231,3231,3213.368.200
15. Juli 202229,8430,4429,7330,3130,315.827.800
14. Juli 202230,3230,3529,5729,7229,7211.563.000
13. Juli 202230,4031,0130,3230,7030,708.369.200
12. Juli 202230,9930,9930,3730,5730,579.506.400
11. Juli 202230,7831,3030,6231,1831,1810.408.500
08. Juli 202231,1331,5930,9631,2031,204.878.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...