23,040$
0,30%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,17 | 23,47 | 22,71 | 23,11 | 0,59% | 14.040.255,00 |
| 19.10.2026 | 22,93 | 23,40 | 22,89 | 22,97 | -1,44% | 4.700.600,00 |
| 16.10.2026 | 22,75 | 23,38 | 22,73 | 23,31 | 2,21% | 8.448.039,00 |
| 15.10.2026 | 22,79 | 22,80 | 22,79 | 22,80 | -1,19% | 314,00 |
| 14.10.2026 | 22,68 | 23,09 | 22,55 | 23,08 | 2,06% | 10.880.588,00 |
| 13.10.2026 | 22,53 | 22,75 | 22,13 | 22,61 | -0,07% | 19.694.369,00 |
| 12.10.2026 | 22,60 | 22,73 | 22,49 | 22,63 | 0,58% | 7.328.449,00 |
| 09.10.2026 | 22,04 | 22,78 | 22,02 | 22,50 | 1,58% | 32.345.869,00 |
| 08.10.2026 | 22,00 | 22,27 | 21,87 | 22,15 | 2,14% | 15.124.774,00 |
| 07.10.2026 | 21,61 | 21,87 | 21,50 | 21,68 | 0,18% | 4.776.406,00 |
| 06.10.2026 | 21,99 | 22,22 | 21,59 | 21,64 | -2,10% | 10.385.450,00 |
| 05.10.2026 | 20,46 | 22,72 | 20,40 | 22,11 | 12,72% | 30.206.317,00 |
| 02.10.2026 | 19,00 | 19,67 | 18,76 | 19,61 | 2,59% | 6.805.273,00 |
| 01.10.2026 | 19,01 | 19,23 | 18,90 | 19,12 | 0,63% | 6.743.701,00 |
| 30.09.2026 | 18,92 | 19,34 | 18,92 | 19,00 | 1,01% | 7.057.979,00 |
| 29.09.2026 | 18,57 | 18,82 | 18,36 | 18,81 | 0,80% | 5.832.683,00 |
| 28.09.2026 | 18,61 | 18,88 | 18,51 | 18,66 | 0,84% | 14.424.407,00 |
| 25.09.2026 | 18,75 | 18,81 | 18,39 | 18,50 | -2,53% | 10.215.757,00 |
| 24.09.2026 | 19,29 | 19,41 | 18,98 | 18,98 | -1,27% | 10.097.994,00 |
| 23.09.2026 | 18,87 | 19,49 | 18,87 | 19,23 | 1,59% | 7.472.064,00 |
| 22.09.2026 | 18,74 | 18,99 | 18,39 | 18,93 | 0,96% | 8.479.988,00 |
| 21.09.2026 | 18,67 | 18,94 | 18,67 | 18,75 | -0,32% | 5.732.144,00 |
| 18.09.2026 | 18,89 | 18,92 | 18,73 | 18,81 | -0,74% | 4.964.391,00 |
| 17.09.2026 | 18,85 | 19,08 | 18,58 | 18,95 | 0,08% | 7.343.866,00 |
| 16.09.2026 | 19,49 | 19,49 | 18,85 | 18,93 | -3,15% | 9.903.410,00 |
| 15.09.2026 | 19,14 | 19,70 | 19,09 | 19,55 | 2,46% | 9.999.259,00 |
| 14.09.2026 | 19,19 | 19,38 | 18,90 | 19,08 | -0,31% | 7.040.321,00 |
| 11.09.2026 | 19,04 | 19,25 | 18,94 | 19,14 | -0,47% | 5.684.843,00 |
| 10.09.2026 | 18,99 | 19,49 | 18,90 | 19,23 | 1,24% | 11.438.211,00 |
| 09.09.2026 | 18,97 | 19,19 | 18,88 | 18,99 | 0,66% | 6.548.044,00 |