7,112€
-0,77%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,14 | 8,19 | 8,03 | 8,09 | -0,75% | 26.896,00 |
| 04.05.2026 | 7,99 | 8,62 | 7,92 | 8,15 | 1,15% | 52.561,00 |
| 30.04.2026 | 8,00 | 8,06 | 7,82 | 8,06 | 0,62% | 62.117,00 |
| 29.04.2026 | 7,87 | 8,01 | 7,81 | 8,01 | 1,65% | 51.339,00 |
| 28.04.2026 | 7,85 | 8,00 | 7,75 | 7,88 | 0,27% | 56.518,00 |
| 27.04.2026 | 7,76 | 7,90 | 7,67 | 7,86 | 0,69% | 15.190,00 |
| 24.04.2026 | 7,92 | 7,94 | 7,66 | 7,80 | -2,19% | 37.140,00 |
| 23.04.2026 | 7,85 | 7,99 | 7,70 | 7,98 | 0,25% | 54.802,00 |
| 22.04.2026 | 7,94 | 7,98 | 7,79 | 7,96 | -0,50% | 35.706,00 |
| 21.04.2026 | 7,83 | 8,00 | 7,74 | 8,00 | 4,17% | 24.502,00 |
| 20.04.2026 | 7,79 | 7,92 | 7,59 | 7,68 | 0,18% | 29.994,00 |
| 17.04.2026 | 7,89 | 7,90 | 7,30 | 7,66 | -4,23% | 78.380,00 |
| 16.04.2026 | 7,72 | 8,00 | 7,71 | 8,00 | 2,64% | 36.107,00 |
| 15.04.2026 | 7,89 | 7,92 | 7,61 | 7,79 | -1,40% | 49.790,00 |
| 14.04.2026 | 8,11 | 8,11 | 7,57 | 7,91 | -2,47% | 72.895,00 |
| 13.04.2026 | 8,04 | 8,15 | 8,00 | 8,11 | 3,83% | 71.932,00 |
| 10.04.2026 | 7,75 | 7,86 | 7,50 | 7,81 | 2,28% | 76.842,00 |
| 09.04.2026 | 7,58 | 7,81 | 7,44 | 7,63 | 1,14% | 60.100,00 |
| 08.04.2026 | 6,95 | 7,56 | 6,65 | 7,55 | -4,43% | 98.850,00 |
| 07.04.2026 | 7,87 | 7,99 | 7,82 | 7,90 | 1,15% | 37.771,00 |
| 02.04.2026 | 7,77 | 8,09 | 7,54 | 7,81 | 4,82% | 72.411,00 |
| 01.04.2026 | 7,80 | 8,08 | 7,20 | 7,45 | -7,38% | 66.239,00 |
| 31.03.2026 | 7,95 | 8,07 | 7,65 | 8,04 | 2,91% | 51.792,00 |
| 30.03.2026 | 7,65 | 8,09 | 7,60 | 7,81 | 3,40% | 101.561,00 |
| 27.03.2026 | 7,62 | 7,71 | 7,47 | 7,56 | -0,54% | 40.900,00 |
| 26.03.2026 | 7,33 | 7,68 | 7,33 | 7,60 | 3,44% | 62.809,00 |
| 25.03.2026 | 7,27 | 7,45 | 7,00 | 7,34 | 0,87% | 113.446,00 |
| 24.03.2026 | 7,11 | 7,36 | 6,95 | 7,28 | 5,43% | 78.551,00 |
| 23.03.2026 | 7,26 | 7,26 | 6,50 | 6,91 | -3,07% | 170.574,00 |
| 20.03.2026 | 7,59 | 7,67 | 6,95 | 7,13 | -6,31% | 59.996,00 |
| 19.03.2026 | 7,37 | 7,75 | 7,37 | 7,61 | 2,01% | 137.218,00 |
| 18.03.2026 | 7,39 | 7,50 | 7,20 | 7,46 | 2,04% | 108.734,00 |
| 17.03.2026 | 7,28 | 7,51 | 7,20 | 7,31 | 0,41% | 41.500,00 |
| 16.03.2026 | 7,25 | 7,30 | 7,05 | 7,28 | 1,25% | 91.284,00 |
| 13.03.2026 | 7,16 | 7,23 | 6,94 | 7,19 | 0,98% | 59.394,00 |
| 12.03.2026 | 7,00 | 7,39 | 6,96 | 7,12 | 1,64% | 90.034,00 |
| 11.03.2026 | 6,80 | 7,06 | 6,72 | 7,00 | 3,70% | 94.544,00 |
| 10.03.2026 | 6,67 | 6,91 | 6,53 | 6,75 | 1,15% | 162.385,00 |
| 09.03.2026 | 7,00 | 7,07 | 6,66 | 6,67 | -2,57% | 150.588,00 |
| 06.03.2026 | 6,72 | 6,91 | 6,66 | 6,85 | 3,41% | 91.858,00 |
| 05.03.2026 | 6,66 | 6,71 | 6,58 | 6,62 | -1,08% | 52.806,00 |
| 04.03.2026 | 6,76 | 6,86 | 6,55 | 6,70 | -0,59% | 66.087,00 |
| 03.03.2026 | 6,86 | 6,96 | 6,60 | 6,74 | -2,14% | 125.099,00 |
| 02.03.2026 | 6,80 | 6,96 | 6,65 | 6,88 | 4,99% | 144.127,00 |
| 27.02.2026 | 6,44 | 6,56 | 6,41 | 6,56 | 1,79% | 32.803,00 |
| 26.02.2026 | 6,46 | 6,48 | 6,25 | 6,44 | 0,23% | 48.830,00 |
| 25.02.2026 | 6,46 | 6,50 | 6,29 | 6,43 | -1,08% | 37.910,00 |
| 24.02.2026 | 6,35 | 6,50 | 6,26 | 6,50 | 4,17% | 33.185,00 |
| 23.02.2026 | 6,30 | 6,35 | 6,21 | 6,24 | -0,89% | 44.226,00 |
| 20.02.2026 | 6,23 | 6,33 | 6,19 | 6,29 | 2,03% | 52.083,00 |
| 19.02.2026 | 6,04 | 6,20 | 6,00 | 6,17 | 2,34% | 39.266,00 |
| 18.02.2026 | 5,98 | 6,03 | 5,89 | 6,03 | 1,28% | 27.469,00 |
| 17.02.2026 | 6,00 | 6,02 | 5,85 | 5,95 | 0,08% | 8.730,00 |
| 16.02.2026 | 5,89 | 6,00 | 5,89 | 5,95 | -0,85% | 4.854,00 |
| 13.02.2026 | 6,00 | 6,00 | 5,82 | 6,00 | 0,33% | 46.942,00 |
| 12.02.2026 | 6,09 | 6,19 | 5,85 | 5,98 | -1,81% | 121.962,00 |
| 11.02.2026 | 5,92 | 6,10 | 5,87 | 6,09 | 2,35% | 39.261,00 |
| 10.02.2026 | 5,95 | 5,97 | 5,84 | 5,95 | -0,65% | 15.873,00 |
| 09.02.2026 | 5,89 | 5,99 | 5,86 | 5,99 | 1,86% | 30.658,00 |
| 06.02.2026 | 5,83 | 5,90 | 5,65 | 5,88 | 0,81% | 65.370,00 |
| 05.02.2026 | 5,93 | 5,95 | 5,73 | 5,83 | -2,13% | 47.054,00 |
| 04.02.2026 | 5,97 | 5,97 | 5,83 | 5,96 | -0,98% | 55.230,00 |
| 03.02.2026 | 5,77 | 6,07 | 4,12 | 6,02 | 2,37% | 36.277,00 |
| 02.02.2026 | 5,65 | 5,90 | 5,55 | 5,88 | -0,34% | 87.894,00 |
| 30.01.2026 | 6,07 | 6,13 | 5,82 | 5,90 | -2,96% | 53.676,00 |
| 29.01.2026 | 6,00 | 6,16 | 5,95 | 6,08 | 1,17% | 82.993,00 |
| 28.01.2026 | 5,94 | 6,01 | 5,92 | 6,01 | 2,58% | 42.865,00 |
| 27.01.2026 | 5,58 | 5,86 | 5,58 | 5,86 | 3,72% | 32.528,00 |
| 26.01.2026 | 5,57 | 5,66 | 5,46 | 5,65 | 2,52% | 80.709,00 |
| 23.01.2026 | 5,38 | 5,51 | 5,37 | 5,51 | 0,62% | 56.628,00 |
| 22.01.2026 | 5,40 | 5,47 | 5,33 | 5,47 | 1,28% | 56.358,00 |
| 21.01.2026 | 5,26 | 5,41 | 5,25 | 5,40 | 2,99% | 52.675,00 |
| 20.01.2026 | 5,23 | 5,29 | 5,23 | 5,25 | -1,02% | 38.095,00 |
| 19.01.2026 | 5,20 | 5,30 | 5,19 | 5,30 | 1,01% | 45.690,00 |
| 16.01.2026 | 5,28 | 5,31 | 5,19 | 5,25 | 0,40% | 37.383,00 |
| 15.01.2026 | 5,23 | 5,28 | 5,14 | 5,23 | 0,48% | 26.550,00 |
| 14.01.2026 | 5,15 | 5,23 | 5,10 | 5,20 | 1,82% | 54.914,00 |
| 13.01.2026 | 5,03 | 5,13 | 5,01 | 5,11 | 2,32% | 100.093,00 |
| 12.01.2026 | 5,03 | 5,07 | 4,97 | 4,99 | 0,30% | 52.440,00 |
| 09.01.2026 | 4,99 | 5,07 | 4,95 | 4,98 | 0,65% | 51.523,00 |
| 08.01.2026 | 4,88 | 5,00 | 4,88 | 4,95 | 1,79% | 40.178,00 |
| 07.01.2026 | 4,91 | 4,94 | 4,85 | 4,86 | -1,02% | 94.161,00 |
| 06.01.2026 | 4,91 | 5,02 | 4,90 | 4,91 | 0,62% | 58.123,00 |
| 05.01.2026 | 5,00 | 5,09 | 4,88 | 4,88 | -1,41% | 68.956,00 |
| 02.01.2026 | 4,90 | 5,00 | 4,90 | 4,95 | 1,35% | 81.236,00 |
| 30.12.2025 | 4,85 | 4,93 | 4,85 | 4,88 | 0,81% | 8.338,00 |
| 29.12.2025 | 4,86 | 4,91 | 4,82 | 4,84 | -1,02% | 88.134,00 |
| 23.12.2025 | 4,91 | 4,97 | 4,81 | 4,89 | -2,18% | 67.452,00 |
| 22.12.2025 | 5,05 | 5,10 | 4,94 | 5,00 | -0,16% | 100.153,00 |
| 19.12.2025 | 4,99 | 5,07 | 4,93 | 5,01 | 1,21% | 79.098,00 |
| 18.12.2025 | 4,96 | 5,02 | 4,94 | 4,95 | -0,56% | 51.767,00 |
| 17.12.2025 | 5,00 | 5,07 | 4,93 | 4,98 | -0,48% | 47.851,00 |
| 16.12.2025 | 5,13 | 5,14 | 4,94 | 5,00 | -2,78% | 98.675,00 |
| 15.12.2025 | 5,13 | 5,17 | 5,10 | 5,15 | 0,27% | 54.410,00 |
| 12.12.2025 | 5,12 | 5,17 | 5,08 | 5,13 | 0,71% | 143.328,00 |
| 11.12.2025 | 5,14 | 5,18 | 5,06 | 5,10 | 0,00% | 45.958,00 |
| 10.12.2025 | 5,20 | 5,26 | 5,10 | 5,10 | -1,37% | 58.193,00 |
| 09.12.2025 | 5,17 | 5,21 | 5,04 | 5,17 | 0,62% | 28.555,00 |
| 08.12.2025 | 5,23 | 5,24 | 5,10 | 5,13 | -0,98% | 31.947,00 |
| 05.12.2025 | 5,43 | 5,43 | 5,18 | 5,19 | -3,39% | 48.786,00 |