8,221€
-0,89%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,22 | 8,49 | 8,13 | 8,22 | -0,89% | 14.677,00 |
| 11.11.2026 | 8,22 | 8,37 | 8,06 | 8,30 | 0,84% | 13.627,00 |
| 10.11.2026 | 8,15 | 8,30 | 7,96 | 8,23 | -1,12% | 36.633,00 |
| 09.11.2026 | 8,47 | 8,47 | 8,11 | 8,32 | -1,91% | 22.327,00 |
| 06.11.2026 | 8,45 | 8,57 | 8,23 | 8,48 | -0,97% | 31.040,00 |
| 05.11.2026 | 8,68 | 9,10 | 8,50 | 8,56 | -1,71% | 30.950,00 |
| 04.11.2026 | 9,30 | 9,38 | 8,45 | 8,71 | -6,27% | 35.461,00 |
| 03.11.2026 | 9,40 | 9,50 | 9,11 | 9,30 | -0,69% | 20.704,00 |
| 02.11.2026 | 9,95 | 9,95 | 9,36 | 9,36 | -5,40% | 39.698,00 |
| 30.10.2026 | 9,43 | 9,97 | 9,43 | 9,90 | 4,48% | 22.020,00 |
| 29.10.2026 | 9,92 | 9,92 | 9,40 | 9,47 | -4,37% | 26.074,00 |
| 28.10.2026 | 10,06 | 10,40 | 9,85 | 9,90 | -1,50% | 23.894,00 |
| 27.10.2026 | 10,06 | 10,44 | 9,96 | 10,06 | 0,00% | 31.111,00 |
| 26.10.2026 | 9,25 | 10,30 | 8,75 | 10,06 | -8,10% | 87.194,00 |
| 23.10.2026 | 10,96 | 11,33 | 10,94 | 10,94 | 0,74% | 31.571,00 |
| 22.10.2026 | 10,95 | 11,26 | 10,81 | 10,86 | -1,23% | 33.088,00 |
| 21.10.2026 | 10,95 | 11,20 | 10,89 | 11,00 | -0,59% | 16.497,00 |
| 20.10.2026 | 10,91 | 11,28 | 10,50 | 11,06 | 1,25% | 27.657,00 |
| 19.10.2026 | 10,90 | 11,16 | 10,85 | 10,92 | 0,67% | 15.454,00 |
| 16.10.2026 | 10,52 | 10,97 | 10,48 | 10,85 | 2,84% | 31.673,00 |
| 15.10.2026 | 10,63 | 10,63 | 10,51 | 10,55 | -1,17% | 3.500,00 |
| 14.10.2026 | 10,46 | 10,91 | 10,44 | 10,68 | 1,25% | 28.316,00 |
| 13.10.2026 | 10,64 | 10,78 | 10,44 | 10,54 | -0,18% | 49.928,00 |
| 12.10.2026 | 10,64 | 10,73 | 10,33 | 10,56 | -0,68% | 36.192,00 |
| 09.10.2026 | 10,38 | 10,78 | 10,31 | 10,64 | 1,86% | 27.211,00 |
| 08.10.2026 | 10,10 | 10,59 | 10,04 | 10,44 | 3,68% | 29.509,00 |
| 07.10.2026 | 9,83 | 10,10 | 9,77 | 10,07 | 1,71% | 70.603,00 |
| 06.10.2026 | 9,79 | 10,15 | 9,53 | 9,90 | 2,42% | 24.359,00 |
| 05.10.2026 | 9,50 | 10,27 | 9,17 | 9,67 | 5,97% | 148.822,00 |
| 02.10.2026 | 9,01 | 9,17 | 8,89 | 9,12 | 2,43% | 66.916,00 |
| 01.10.2026 | 9,00 | 9,07 | 8,81 | 8,91 | 1,08% | 52.792,00 |
| 30.09.2026 | 8,74 | 9,06 | 8,68 | 8,81 | -0,06% | 72.606,00 |
| 29.09.2026 | 8,84 | 8,96 | 8,70 | 8,82 | -1,18% | 24.303,00 |
| 28.09.2026 | 8,69 | 8,93 | 8,66 | 8,92 | 3,47% | 51.377,00 |
| 25.09.2026 | 8,86 | 8,94 | 8,60 | 8,62 | -3,57% | 20.719,00 |
| 24.09.2026 | 8,92 | 9,13 | 8,88 | 8,94 | -0,06% | 19.647,00 |
| 23.09.2026 | 8,75 | 9,05 | 8,70 | 8,95 | 2,82% | 20.508,00 |
| 22.09.2026 | 8,72 | 8,83 | 8,62 | 8,70 | -0,06% | 19.017,00 |
| 21.09.2026 | 8,76 | 9,01 | 8,64 | 8,71 | -0,63% | 16.779,00 |
| 18.09.2026 | 8,83 | 9,00 | 8,68 | 8,76 | -1,51% | 24.615,00 |
| 17.09.2026 | 8,96 | 8,97 | 8,71 | 8,90 | -0,38% | 31.503,00 |
| 16.09.2026 | 9,06 | 9,15 | 8,84 | 8,93 | -1,71% | 40.890,00 |
| 15.09.2026 | 8,87 | 9,23 | 8,83 | 9,08 | 2,26% | 64.821,00 |
| 14.09.2026 | 8,88 | 9,05 | 8,71 | 8,88 | 1,72% | 32.954,00 |
| 11.09.2026 | 8,96 | 8,96 | 8,73 | 8,73 | -0,05% | 26.441,00 |
| 10.09.2026 | 8,79 | 8,99 | 8,65 | 8,74 | -0,05% | 48.354,00 |
| 09.09.2026 | 8,70 | 8,87 | 8,62 | 8,74 | 1,39% | 46.161,00 |
| 08.09.2026 | 8,46 | 8,82 | 8,46 | 8,62 | 1,71% | 37.718,00 |
| 07.09.2026 | 8,43 | 8,48 | 8,43 | 8,48 | 0,25% | 15.514,00 |
| 04.09.2026 | 8,53 | 8,75 | 8,35 | 8,46 | -0,81% | 10.449,00 |
| 03.09.2026 | 8,66 | 8,80 | 8,51 | 8,52 | -0,55% | 69.552,00 |
| 02.09.2026 | 8,53 | 8,69 | 8,39 | 8,57 | 1,34% | 73.232,00 |
| 01.09.2026 | 8,09 | 8,65 | 8,05 | 8,46 | 5,45% | 57.895,00 |
| 31.08.2026 | 7,85 | 8,18 | 7,85 | 8,02 | 2,60% | 59.956,00 |
| 28.08.2026 | 7,67 | 7,85 | 7,61 | 7,82 | 2,20% | 13.401,00 |
| 27.08.2026 | 7,62 | 7,75 | 7,52 | 7,65 | 0,98% | 6.091,00 |
| 26.08.2026 | 7,65 | 7,67 | 7,45 | 7,58 | -0,79% | 15.866,00 |
| 25.08.2026 | 7,87 | 7,89 | 7,64 | 7,64 | -2,05% | 17.995,00 |
| 24.08.2026 | 8,12 | 8,13 | 7,80 | 7,80 | -3,74% | 21.988,00 |
| 21.08.2026 | 8,10 | 8,17 | 7,93 | 8,10 | 0,55% | 91.213,00 |
| 20.08.2026 | 8,13 | 8,14 | 7,96 | 8,06 | 1,26% | 43.017,00 |
| 19.08.2026 | 7,92 | 8,14 | 7,87 | 7,96 | -11,18% | 21.106,00 |
| 05.05.2026 | 9,06 | 9,07 | 8,84 | 8,96 | -0,87% | 21.259,00 |
| 04.05.2026 | 9,01 | 9,10 | 8,83 | 9,04 | 1,11% | 77.836,00 |
| 30.04.2026 | 8,99 | 8,99 | 8,82 | 8,94 | 0,45% | 24.137,00 |
| 29.04.2026 | 8,75 | 8,95 | 8,65 | 8,90 | 1,37% | 40.115,00 |
| 28.04.2026 | 8,69 | 8,80 | 8,58 | 8,78 | 2,34% | 17.097,00 |
| 27.04.2026 | 8,51 | 8,83 | 8,50 | 8,58 | 1,53% | 36.111,00 |
| 24.04.2026 | 8,73 | 8,75 | 8,35 | 8,45 | -3,98% | 54.548,00 |
| 23.04.2026 | 8,68 | 8,80 | 8,59 | 8,80 | -0,27% | 102.452,00 |
| 22.04.2026 | 8,57 | 8,82 | 8,41 | 8,82 | 1,23% | 39.081,00 |
| 21.04.2026 | 8,49 | 8,74 | 8,49 | 8,71 | 2,45% | 37.196,00 |
| 20.04.2026 | 8,60 | 8,75 | 8,36 | 8,51 | 3,14% | 53.813,00 |
| 17.04.2026 | 8,68 | 8,73 | 7,95 | 8,25 | -6,19% | 123.620,00 |
| 16.04.2026 | 8,40 | 8,85 | 8,29 | 8,79 | 2,89% | 46.589,00 |
| 15.04.2026 | 8,49 | 8,76 | 8,36 | 8,54 | 1,15% | 48.068,00 |
| 14.04.2026 | 8,99 | 9,04 | 8,38 | 8,45 | -6,42% | 148.053,00 |
| 13.04.2026 | 9,04 | 9,14 | 8,86 | 9,03 | 4,03% | 84.708,00 |
| 10.04.2026 | 8,55 | 8,70 | 8,41 | 8,68 | 1,71% | 101.289,00 |
| 09.04.2026 | 8,30 | 8,61 | 8,24 | 8,53 | 4,00% | 65.373,00 |
| 08.04.2026 | 7,59 | 8,21 | 7,23 | 8,20 | -6,12% | 127.662,00 |
| 07.04.2026 | 8,64 | 8,74 | 8,42 | 8,74 | 2,14% | 45.792,00 |
| 02.04.2026 | 8,34 | 8,68 | 8,18 | 8,55 | 3,76% | 57.045,00 |
| 01.04.2026 | 8,61 | 8,61 | 7,91 | 8,24 | -4,69% | 131.129,00 |
| 31.03.2026 | 8,60 | 8,90 | 8,30 | 8,65 | -0,64% | 143.054,00 |
| 30.03.2026 | 8,44 | 8,95 | 8,44 | 8,71 | 2,84% | 106.014,00 |
| 27.03.2026 | 8,45 | 8,62 | 8,23 | 8,47 | 1,26% | 80.662,00 |
| 26.03.2026 | 8,15 | 8,49 | 8,08 | 8,36 | 3,39% | 62.820,00 |
| 25.03.2026 | 7,94 | 8,25 | 7,75 | 8,09 | 1,08% | 90.790,00 |
| 24.03.2026 | 7,83 | 8,09 | 7,59 | 8,00 | 2,11% | 78.099,00 |
| 23.03.2026 | 7,72 | 7,88 | 6,85 | 7,84 | -0,15% | 245.375,00 |
| 20.03.2026 | 8,16 | 8,33 | 7,58 | 7,85 | -4,43% | 136.412,00 |
| 19.03.2026 | 8,26 | 8,58 | 8,18 | 8,21 | -0,89% | 328.005,00 |
| 18.03.2026 | 8,04 | 8,29 | 7,87 | 8,29 | 2,49% | 121.016,00 |
| 17.03.2026 | 7,98 | 8,22 | 7,92 | 8,08 | 1,65% | 92.703,00 |
| 16.03.2026 | 8,00 | 8,00 | 7,79 | 7,95 | 0,54% | 68.540,00 |
| 13.03.2026 | 7,92 | 7,99 | 7,74 | 7,91 | -0,57% | 84.885,00 |
| 12.03.2026 | 7,77 | 8,02 | 7,70 | 7,96 | 2,70% | 88.569,00 |
| 11.03.2026 | 7,28 | 7,75 | 7,25 | 7,75 | 6,72% | 105.756,00 |
| 10.03.2026 | 7,24 | 7,48 | 6,80 | 7,26 | 0,61% | 190.779,00 |