14,700€
1,03%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 1,03% | - |
| 30.07.2026 | 14,38 | 14,55 | 14,33 | 14,55 | 1,22% | 1,00 |
| 29.07.2026 | 14,15 | 14,55 | 14,15 | 14,38 | 1,77% | - |
| 28.07.2026 | 14,10 | 14,35 | 14,03 | 14,13 | -0,35% | 49,00 |
| 27.07.2026 | 14,65 | 14,65 | 14,10 | 14,18 | -4,06% | - |
| 24.07.2026 | 14,85 | 14,85 | 14,65 | 14,78 | -1,17% | - |
| 23.07.2026 | 14,70 | 15,05 | 14,68 | 14,95 | 2,40% | 120,00 |
| 22.07.2026 | 14,45 | 14,65 | 14,40 | 14,60 | 1,57% | 110,00 |
| 21.07.2026 | 14,20 | 14,40 | 14,20 | 14,38 | 2,68% | - |
| 20.07.2026 | 14,00 | 14,23 | 13,88 | 14,00 | 0,18% | - |
| 17.07.2026 | 13,70 | 14,05 | 13,63 | 13,98 | 0,18% | - |
| 16.07.2026 | 13,95 | 13,98 | 13,95 | 13,95 | -0,18% | - |
| 15.07.2026 | 14,03 | 14,10 | 13,95 | 13,98 | -1,41% | - |
| 14.07.2026 | 13,95 | 14,20 | 13,93 | 14,18 | 1,61% | - |
| 13.07.2026 | 13,63 | 13,95 | 13,60 | 13,95 | 3,33% | - |
| 10.07.2026 | 13,40 | 13,58 | 13,40 | 13,50 | -0,37% | - |
| 09.07.2026 | 13,50 | 13,58 | 13,50 | 13,55 | 1,88% | - |
| 08.07.2026 | 13,10 | 13,70 | 13,10 | 13,30 | 2,50% | 400,00 |
| 07.07.2026 | 12,85 | 13,15 | 12,83 | 12,98 | 1,17% | 49,00 |
| 06.07.2026 | 12,90 | 12,95 | 12,65 | 12,83 | 0,79% | - |
| 03.07.2026 | 12,70 | 12,73 | 12,70 | 12,73 | 0,20% | - |
| 02.07.2026 | 12,75 | 12,75 | 12,70 | 12,70 | -1,17% | - |
| 01.07.2026 | 12,85 | 12,85 | 12,78 | 12,85 | 0,00% | 100,00 |
| 30.06.2026 | 12,90 | 13,00 | 12,80 | 12,85 | -0,39% | - |
| 29.06.2026 | 13,05 | 13,05 | 12,90 | 12,90 | 0,00% | - |
| 26.06.2026 | 13,05 | 13,08 | 12,83 | 12,90 | -0,39% | - |
| 25.06.2026 | 12,95 | 13,00 | 12,90 | 12,95 | -1,33% | - |
| 24.06.2026 | 13,35 | 13,40 | 13,08 | 13,13 | -1,32% | - |
| 23.06.2026 | 13,35 | 13,35 | 13,25 | 13,30 | 0,57% | - |
| 22.06.2026 | 13,10 | 13,28 | 13,10 | 13,23 | 0,95% | - |
| 19.06.2026 | 13,10 | 13,10 | 13,08 | 13,10 | 0,00% | - |
| 18.06.2026 | 13,10 | 13,10 | 13,08 | 13,10 | 0,58% | - |
| 17.06.2026 | 13,08 | 13,08 | 13,03 | 13,03 | -0,76% | - |
| 16.06.2026 | 13,30 | 13,35 | 13,00 | 13,13 | -3,67% | - |
| 15.06.2026 | 14,10 | 14,10 | 13,18 | 13,63 | -1,80% | - |
| 12.06.2026 | 14,10 | 14,20 | 13,78 | 13,88 | -1,07% | - |
| 11.06.2026 | 13,95 | 14,13 | 13,95 | 14,03 | 2,00% | - |
| 10.06.2026 | 13,73 | 13,78 | 13,73 | 13,75 | 0,18% | - |
| 09.06.2026 | 13,80 | 13,80 | 13,65 | 13,73 | -0,18% | - |
| 08.06.2026 | 13,93 | 14,13 | 13,65 | 13,75 | -0,72% | - |
| 05.06.2026 | 13,95 | 14,00 | 13,85 | 13,85 | -0,18% | - |
| 04.06.2026 | 14,08 | 14,13 | 13,85 | 13,88 | -3,81% | - |
| 03.06.2026 | 14,45 | 14,45 | 14,33 | 14,43 | -0,35% | - |
| 02.06.2026 | 14,50 | 14,50 | 14,48 | 14,48 | -0,52% | - |
| 01.06.2026 | 14,35 | 14,60 | 14,35 | 14,55 | 0,87% | 113,00 |
| 29.05.2026 | 14,45 | 14,48 | 14,38 | 14,43 | -1,37% | - |
| 28.05.2026 | 14,55 | 14,78 | 14,55 | 14,63 | 2,27% | - |
| 27.05.2026 | 14,85 | 14,88 | 14,23 | 14,30 | -4,19% | - |
| 26.05.2026 | 14,88 | 15,00 | 14,55 | 14,93 | 2,23% | - |
| 25.05.2026 | 15,33 | 15,43 | 14,60 | 14,60 | -3,95% | 288,00 |
| 22.05.2026 | 15,48 | 15,58 | 15,13 | 15,20 | -2,56% | - |
| 21.05.2026 | 15,30 | 15,70 | 15,30 | 15,60 | 0,97% | - |
| 20.05.2026 | 15,75 | 15,88 | 15,38 | 15,45 | -2,22% | - |
| 19.05.2026 | 16,00 | 16,10 | 15,65 | 15,80 | 0,64% | - |
| 18.05.2026 | 15,50 | 15,75 | 15,25 | 15,70 | 1,95% | 200,00 |
| 15.05.2026 | 15,55 | 15,70 | 15,30 | 15,40 | -0,96% | - |
| 14.05.2026 | 15,18 | 15,58 | 15,13 | 15,55 | -1,27% | - |
| 13.05.2026 | 15,90 | 15,98 | 15,70 | 15,75 | -0,94% | 500,00 |
| 12.05.2026 | 16,10 | 16,23 | 15,78 | 15,90 | -1,09% | - |
| 11.05.2026 | 15,88 | 16,15 | 15,88 | 16,08 | 0,31% | - |
| 08.05.2026 | 16,00 | 16,05 | 15,98 | 16,03 | 1,75% | - |
| 07.05.2026 | 16,30 | 16,35 | 15,65 | 15,75 | -3,23% | - |
| 06.05.2026 | 16,90 | 16,90 | 15,98 | 16,28 | -3,56% | 150,00 |
| 05.05.2026 | 17,03 | 17,15 | 16,75 | 16,88 | -0,59% | 750,00 |
| 04.05.2026 | 16,98 | 17,10 | 16,70 | 16,98 | 2,26% | - |
| 30.04.2026 | 16,83 | 16,90 | 16,55 | 16,60 | -0,15% | - |
| 29.04.2026 | 16,33 | 16,68 | 16,33 | 16,63 | 1,37% | - |
| 28.04.2026 | 16,20 | 16,60 | 16,20 | 16,40 | 1,23% | - |
| 27.04.2026 | 16,08 | 16,50 | 16,05 | 16,20 | -1,37% | - |
| 24.04.2026 | 16,45 | 16,45 | 16,40 | 16,43 | 0,00% | - |
| 23.04.2026 | 16,38 | 16,60 | 16,25 | 16,43 | 0,46% | - |
| 22.04.2026 | 16,45 | 16,50 | 16,13 | 16,35 | -0,76% | - |
| 21.04.2026 | 16,00 | 16,50 | 15,98 | 16,48 | 3,45% | - |
| 20.04.2026 | 16,15 | 16,30 | 15,85 | 15,93 | 0,47% | - |
| 17.04.2026 | 16,48 | 16,50 | 15,85 | 15,85 | -0,63% | - |
| 16.04.2026 | 16,00 | 16,08 | 15,88 | 15,95 | -0,78% | - |
| 15.04.2026 | 16,28 | 16,43 | 16,05 | 16,08 | -1,38% | - |
| 14.04.2026 | 16,90 | 16,90 | 16,20 | 16,30 | -3,26% | 302,00 |
| 13.04.2026 | 16,58 | 17,20 | 16,58 | 16,85 | 4,66% | 385,00 |
| 10.04.2026 | 16,15 | 16,15 | 16,10 | 16,10 | -0,46% | - |
| 09.04.2026 | 15,60 | 16,35 | 15,58 | 16,18 | 4,35% | - |
| 08.04.2026 | 16,23 | 16,23 | 14,55 | 15,50 | -4,76% | 378,00 |
| 07.04.2026 | 16,15 | 16,63 | 16,15 | 16,28 | -0,91% | 175,00 |
| 02.04.2026 | 15,80 | 16,50 | 15,78 | 16,43 | 4,62% | - |
| 01.04.2026 | 16,23 | 16,25 | 15,55 | 15,70 | -2,03% | 2.261,00 |
| 31.03.2026 | 16,53 | 16,78 | 16,03 | 16,03 | -3,03% | 215,00 |
| 30.03.2026 | 16,30 | 16,85 | 16,30 | 16,53 | 3,77% | - |
| 27.03.2026 | 15,88 | 15,95 | 15,88 | 15,93 | 0,16% | - |
| 26.03.2026 | 15,60 | 16,05 | 15,55 | 15,90 | 1,27% | 520,00 |
| 25.03.2026 | 15,28 | 15,75 | 15,18 | 15,70 | 2,95% | 8,00 |
| 24.03.2026 | 15,05 | 15,30 | 14,88 | 15,25 | 0,99% | - |
| 23.03.2026 | 14,73 | 15,15 | 13,85 | 15,10 | 1,51% | 7,00 |
| 20.03.2026 | 15,43 | 15,58 | 14,78 | 14,88 | -4,03% | - |
| 19.03.2026 | 15,48 | 15,93 | 15,43 | 15,50 | -0,16% | 1.500,00 |
| 18.03.2026 | 15,40 | 15,70 | 15,30 | 15,53 | -0,80% | 1.048,00 |
| 17.03.2026 | 15,10 | 15,65 | 15,10 | 15,65 | 3,81% | 224,00 |
| 16.03.2026 | 14,65 | 15,15 | 14,65 | 15,08 | 2,20% | 1,00 |
| 13.03.2026 | 14,90 | 15,10 | 14,68 | 14,75 | -1,34% | 20,00 |
| 12.03.2026 | 15,00 | 15,43 | 14,68 | 14,95 | 0,00% | 991,00 |
| 11.03.2026 | 14,18 | 15,03 | 14,15 | 14,95 | 6,41% | 2.487,00 |