9,470€
0,85%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,38 | 9,55 | 9,37 | 9,50 | 1,17% | 1.000,00 |
| 24.04.2025 | 9,47 | 9,56 | 9,28 | 9,39 | -0,74% | 1.000,00 |
| 23.04.2025 | 9,45 | 9,86 | 9,44 | 9,46 | -0,11% | 1.000,00 |
| 22.04.2025 | 9,51 | 9,52 | 9,15 | 9,47 | -0,53% | 1.775,00 |
| 17.04.2025 | 9,26 | 9,68 | 9,26 | 9,52 | 2,81% | 4.144,00 |
| 16.04.2025 | 9,35 | 9,47 | 9,25 | 9,26 | -0,96% | 200,00 |
| 15.04.2025 | 9,55 | 9,78 | 9,31 | 9,35 | -1,89% | 5.412,00 |
| 14.04.2025 | 9,57 | 10,03 | 9,42 | 9,53 | -0,42% | 1.208,00 |
| 11.04.2025 | 9,45 | 9,69 | 9,15 | 9,57 | 1,27% | 8.467,00 |
| 10.04.2025 | 10,45 | 10,50 | 9,43 | 9,45 | -9,35% | 2.380,00 |
| 09.04.2025 | 9,71 | 10,50 | 9,00 | 10,43 | 7,25% | 9.435,00 |
| 08.04.2025 | 10,30 | 10,60 | 9,67 | 9,72 | -5,17% | 512,00 |
| 07.04.2025 | 10,78 | 10,80 | 10,02 | 10,25 | -5,53% | - |
| 04.04.2025 | 11,58 | 11,60 | 10,55 | 10,85 | -6,26% | 189,00 |
| 03.04.2025 | 12,08 | 12,08 | 11,43 | 11,58 | -4,14% | 180,00 |
| 02.04.2025 | 12,18 | 12,28 | 11,98 | 12,08 | -0,82% | - |
| 01.04.2025 | 12,08 | 12,38 | 12,03 | 12,18 | 1,04% | - |
| 31.03.2025 | 12,05 | 12,18 | 11,93 | 12,05 | 0,00% | - |
| 28.03.2025 | 12,15 | 12,20 | 11,88 | 12,05 | -0,82% | 250,00 |
| 27.03.2025 | 12,15 | 12,28 | 12,08 | 12,15 | 0,00% | - |
| 26.03.2025 | 12,10 | 12,20 | 12,05 | 12,15 | 0,62% | 415,00 |
| 25.03.2025 | 11,80 | 12,23 | 11,78 | 12,08 | 2,33% | 1.000,00 |
| 24.03.2025 | 12,00 | 12,05 | 11,73 | 11,80 | -1,67% | - |
| 21.03.2025 | 11,78 | 12,00 | 11,68 | 12,00 | 1,91% | - |
| 20.03.2025 | 11,75 | 11,88 | 11,63 | 11,78 | 0,21% | - |
| 19.03.2025 | 11,65 | 11,83 | 11,63 | 11,75 | 0,86% | - |
| 18.03.2025 | 11,70 | 11,75 | 11,58 | 11,65 | -0,43% | - |
| 17.03.2025 | 11,43 | 11,78 | 11,38 | 11,70 | 2,41% | 160,00 |
| 14.03.2025 | 10,93 | 11,48 | 10,93 | 11,43 | 4,58% | 80,00 |
| 13.03.2025 | 10,85 | 10,98 | 10,78 | 10,93 | 0,46% | - |
| 12.03.2025 | 10,75 | 10,90 | 10,73 | 10,88 | 1,16% | - |
| 11.03.2025 | 10,90 | 11,05 | 10,63 | 10,75 | -1,60% | 144,00 |
| 10.03.2025 | 11,08 | 11,33 | 10,83 | 10,93 | -1,35% | 3.450,00 |
| 07.03.2025 | 11,03 | 11,13 | 10,93 | 11,08 | 0,45% | 100,00 |
| 06.03.2025 | 11,13 | 11,30 | 10,93 | 11,03 | -0,90% | 1.100,00 |
| 05.03.2025 | 11,18 | 11,30 | 10,83 | 11,13 | -0,45% | 600,00 |
| 04.03.2025 | 11,43 | 11,53 | 11,03 | 11,18 | -2,19% | 330,00 |
| 03.03.2025 | 11,78 | 11,98 | 11,38 | 11,43 | -2,97% | 468,00 |
| 28.02.2025 | 12,05 | 12,10 | 11,73 | 11,78 | -2,48% | - |
| 27.02.2025 | 12,50 | 12,50 | 11,38 | 12,08 | -3,21% | 500,00 |
| 26.02.2025 | 12,55 | 12,70 | 12,43 | 12,48 | -0,40% | - |
| 25.02.2025 | 12,65 | 12,73 | 12,53 | 12,53 | -1,18% | - |
| 24.02.2025 | 12,85 | 12,93 | 12,58 | 12,68 | -1,17% | - |
| 21.02.2025 | 12,88 | 12,98 | 12,75 | 12,83 | -0,77% | - |
| 20.02.2025 | 12,93 | 12,98 | 12,80 | 12,93 | 0,00% | - |
| 19.02.2025 | 12,90 | 13,03 | 12,70 | 12,93 | 0,19% | 2.370,00 |
| 18.02.2025 | 12,60 | 12,95 | 12,58 | 12,90 | 2,18% | - |
| 17.02.2025 | 12,55 | 12,63 | 12,53 | 12,63 | 0,80% | 2.300,00 |
| 14.02.2025 | 12,08 | 12,58 | 12,00 | 12,53 | 3,73% | 500,00 |
| 13.02.2025 | 12,10 | 12,28 | 11,98 | 12,08 | -0,41% | 283,00 |
| 12.02.2025 | 12,35 | 12,50 | 12,08 | 12,13 | -2,02% | - |
| 11.02.2025 | 12,40 | 12,53 | 12,33 | 12,38 | 0,00% | - |
| 10.02.2025 | 12,20 | 12,43 | 12,20 | 12,38 | 1,64% | 150,00 |
| 07.02.2025 | 12,30 | 12,43 | 12,18 | 12,18 | -1,02% | - |
| 06.02.2025 | 12,20 | 12,43 | 12,20 | 12,30 | 0,61% | - |
| 05.02.2025 | 12,35 | 12,50 | 12,20 | 12,23 | -1,61% | 1.000,00 |
| 04.02.2025 | 12,48 | 12,58 | 12,28 | 12,43 | -0,80% | 340,00 |
| 03.02.2025 | 12,35 | 12,63 | 12,35 | 12,53 | 0,80% | - |
| 31.01.2025 | 12,25 | 12,68 | 12,25 | 12,43 | 1,64% | 109,00 |
| 30.01.2025 | 12,08 | 12,28 | 11,93 | 12,23 | 1,24% | 100,00 |
| 29.01.2025 | 12,15 | 12,33 | 12,05 | 12,08 | -0,62% | 1.000,00 |
| 28.01.2025 | 12,00 | 12,23 | 12,00 | 12,15 | 1,25% | 478,00 |
| 27.01.2025 | 11,80 | 12,08 | 11,75 | 12,00 | 1,69% | 50,00 |
| 24.01.2025 | 11,95 | 12,08 | 11,78 | 11,80 | -1,26% | 1.000,00 |
| 23.01.2025 | 11,95 | 12,15 | 11,90 | 11,95 | 0,21% | - |
| 22.01.2025 | 11,90 | 12,15 | 11,80 | 11,93 | 0,21% | - |
| 21.01.2025 | 12,10 | 12,10 | 11,73 | 11,90 | -1,65% | - |
| 20.01.2025 | 11,95 | 12,15 | 11,88 | 12,10 | 1,26% | - |
| 17.01.2025 | 11,93 | 12,08 | 11,85 | 11,95 | 0,21% | - |
| 16.01.2025 | 12,05 | 12,18 | 11,80 | 11,93 | -1,24% | 250,00 |
| 15.01.2025 | 11,85 | 12,08 | 11,80 | 12,08 | 1,90% | - |
| 14.01.2025 | 11,93 | 12,03 | 11,78 | 11,85 | -0,63% | - |
| 13.01.2025 | 11,83 | 12,35 | 11,80 | 11,93 | 0,85% | 68,00 |
| 10.01.2025 | 11,83 | 12,05 | 11,75 | 11,83 | 0,00% | 68,00 |
| 09.01.2025 | 11,68 | 11,85 | 11,65 | 11,83 | 1,28% | - |
| 08.01.2025 | 11,73 | 11,90 | 11,58 | 11,68 | -0,43% | - |
| 07.01.2025 | 11,43 | 11,85 | 11,38 | 11,73 | 2,63% | - |
| 06.01.2025 | 11,45 | 11,63 | 11,35 | 11,43 | 0,00% | - |
| 03.01.2025 | 11,75 | 11,83 | 11,43 | 11,43 | -2,77% | 150,00 |
| 02.01.2025 | 11,13 | 11,80 | 11,10 | 11,75 | 5,62% | 100,00 |
| 30.12.2024 | 11,10 | 11,43 | 10,98 | 11,13 | 0,45% | - |
| 27.12.2024 | 11,28 | 11,33 | 11,05 | 11,08 | -3,28% | - |
| 23.12.2024 | 11,60 | 11,83 | 11,40 | 11,45 | -1,29% | - |
| 20.12.2024 | 11,65 | 11,85 | 11,55 | 11,60 | -0,43% | - |
| 19.12.2024 | 11,48 | 11,80 | 11,48 | 11,65 | 1,53% | 200,00 |
| 18.12.2024 | 11,95 | 12,05 | 11,45 | 11,48 | -3,97% | 165,00 |
| 17.12.2024 | 11,78 | 12,10 | 11,68 | 11,95 | 1,49% | 1,00 |
| 16.12.2024 | 12,00 | 12,15 | 11,73 | 11,78 | -1,87% | 45,00 |
| 13.12.2024 | 12,23 | 12,58 | 11,95 | 12,00 | -5,51% | 90,00 |
| 12.12.2024 | 12,90 | 13,10 | 12,55 | 12,70 | -1,55% | 54,00 |
| 11.12.2024 | 12,58 | 13,05 | 12,58 | 12,90 | 2,58% | - |
| 10.12.2024 | 12,45 | 12,70 | 12,40 | 12,58 | 1,00% | 50,00 |
| 09.12.2024 | 12,15 | 12,53 | 12,13 | 12,45 | 2,47% | 677,00 |
| 06.12.2024 | 12,50 | 12,60 | 12,10 | 12,15 | -2,80% | - |
| 05.12.2024 | 12,35 | 12,60 | 12,28 | 12,50 | 1,21% | - |
| 04.12.2024 | 12,40 | 12,55 | 12,25 | 12,35 | -0,40% | - |
| 03.12.2024 | 12,38 | 12,45 | 12,25 | 12,40 | 0,20% | 100,00 |
| 02.12.2024 | 12,40 | 12,60 | 12,23 | 12,38 | -0,20% | 3.663,00 |
| 29.11.2024 | 12,45 | 12,53 | 11,95 | 12,40 | -0,40% | 1.660,00 |
| 28.11.2024 | 12,35 | 12,60 | 12,35 | 12,45 | 0,81% | - |