22,750€
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 22,80 | 22,85 | 22,15 | 22,75 | 0,00% | 6.135,00 |
| 12.10.2026 | 22,60 | 23,05 | 22,30 | 22,75 | 0,44% | 4.809,00 |
| 09.10.2026 | 22,00 | 22,85 | 21,75 | 22,65 | 3,19% | 6.036,00 |
| 08.10.2026 | 21,60 | 22,15 | 21,50 | 21,95 | 2,81% | 14.625,00 |
| 07.10.2026 | 21,20 | 21,70 | 21,10 | 21,35 | 0,47% | 9.673,00 |
| 06.10.2026 | 21,50 | 21,60 | 20,95 | 21,25 | -1,85% | 24.090,00 |
| 05.10.2026 | 19,75 | 22,10 | 19,75 | 21,65 | 12,18% | 32.012,00 |
| 02.10.2026 | 18,63 | 19,30 | 18,35 | 19,30 | 3,76% | 5.920,00 |
| 01.10.2026 | 18,35 | 18,75 | 18,35 | 18,60 | 1,36% | 1.507,00 |
| 30.09.2026 | 18,20 | 18,80 | 18,05 | 18,35 | 0,55% | 4.028,00 |
| 29.09.2026 | 18,25 | 18,35 | 17,85 | 18,25 | 0,83% | 1.797,00 |
| 28.09.2026 | 18,03 | 18,40 | 17,85 | 18,10 | 0,28% | 673,00 |
| 25.09.2026 | 18,18 | 18,35 | 17,70 | 18,05 | -1,63% | 6.762,00 |
| 24.09.2026 | 18,70 | 18,85 | 18,30 | 18,35 | -0,54% | 16.657,00 |
| 23.09.2026 | 18,13 | 18,80 | 18,08 | 18,45 | 1,93% | 24.140,00 |
| 22.09.2026 | 18,08 | 18,20 | 17,65 | 18,10 | 0,84% | 11.449,00 |
| 21.09.2026 | 18,10 | 18,25 | 17,90 | 17,95 | -0,28% | 9.329,00 |
| 18.09.2026 | 18,30 | 18,35 | 18,00 | 18,00 | -1,37% | 4.578,00 |
| 17.09.2026 | 18,28 | 18,58 | 17,90 | 18,25 | 0,14% | 7.794,00 |
| 16.09.2026 | 18,75 | 18,90 | 18,10 | 18,23 | -0,82% | 1.435,00 |
| 15.09.2026 | 18,35 | 18,48 | 18,30 | 18,38 | -0,14% | 3.795,00 |
| 14.09.2026 | 18,48 | 18,65 | 18,15 | 18,40 | 0,55% | 5.815,00 |
| 11.09.2026 | 18,40 | 18,48 | 18,05 | 18,30 | 0,00% | 6.465,00 |
| 10.09.2026 | 17,98 | 18,55 | 17,73 | 18,30 | 1,39% | 2.992,00 |
| 09.09.2026 | 17,98 | 18,25 | 17,90 | 18,05 | 1,40% | 5.015,00 |
| 08.09.2026 | 17,70 | 18,10 | 17,58 | 17,80 | 2,01% | 1.808,00 |
| 07.09.2026 | 17,50 | 17,50 | 17,45 | 17,45 | -0,29% | 180,00 |
| 04.09.2026 | 17,58 | 17,80 | 17,30 | 17,50 | -0,43% | 1.563,00 |
| 03.09.2026 | 17,85 | 18,38 | 17,58 | 17,58 | -2,63% | 4.236,00 |
| 02.09.2026 | 17,50 | 18,15 | 17,35 | 18,05 | 4,94% | 8.567,00 |
| 01.09.2026 | 16,65 | 17,30 | 16,45 | 17,20 | 4,24% | 3.861,00 |
| 31.08.2026 | 16,08 | 16,80 | 16,08 | 16,50 | 4,60% | 7.857,00 |
| 28.08.2026 | 15,68 | 16,00 | 15,60 | 15,78 | 3,27% | 4.790,00 |
| 27.08.2026 | 15,28 | 15,35 | 15,13 | 15,28 | 0,16% | 2.147,00 |
| 26.08.2026 | 15,25 | 15,55 | 15,05 | 15,25 | -1,13% | 1.183,00 |
| 25.08.2026 | 15,70 | 15,75 | 15,15 | 15,43 | -4,64% | 1.311,00 |
| 24.08.2026 | 16,43 | 16,50 | 15,80 | 16,18 | -1,07% | 3.313,00 |
| 21.08.2026 | 16,35 | 16,50 | 16,23 | 16,35 | 1,40% | 6.676,00 |
| 20.08.2026 | 16,35 | 16,50 | 16,10 | 16,13 | 1,42% | 4.686,00 |
| 19.08.2026 | 15,83 | 16,25 | 15,68 | 15,90 | -14,40% | 3.004,00 |
| 05.05.2026 | 18,70 | 18,88 | 18,48 | 18,58 | -0,93% | 9.469,00 |
| 04.05.2026 | 18,50 | 19,05 | 18,50 | 18,75 | 0,13% | 5.228,00 |
| 30.04.2026 | 18,75 | 18,80 | 18,38 | 18,73 | 0,40% | 11.659,00 |
| 29.04.2026 | 18,05 | 18,80 | 18,00 | 18,65 | 2,90% | 2.802,00 |
| 28.04.2026 | 17,85 | 18,38 | 17,85 | 18,13 | 1,68% | 2.585,00 |
| 27.04.2026 | 17,75 | 18,30 | 17,70 | 17,83 | 0,28% | 10.406,00 |
| 24.04.2026 | 18,15 | 18,23 | 17,50 | 17,78 | -2,47% | 9.421,00 |
| 23.04.2026 | 18,05 | 18,43 | 17,95 | 18,23 | 0,83% | 12.412,00 |
| 22.04.2026 | 17,85 | 18,15 | 17,80 | 18,08 | 0,28% | 12.584,00 |
| 21.04.2026 | 17,55 | 18,15 | 17,55 | 18,03 | 2,71% | 3.355,00 |
| 20.04.2026 | 17,80 | 17,85 | 17,45 | 17,55 | 1,01% | 18.067,00 |
| 17.04.2026 | 18,20 | 18,55 | 16,70 | 17,38 | -4,40% | 34.010,00 |
| 16.04.2026 | 17,35 | 18,30 | 17,35 | 18,18 | 4,30% | 5.257,00 |
| 15.04.2026 | 17,70 | 17,95 | 17,35 | 17,43 | -2,24% | 9.435,00 |
| 14.04.2026 | 18,60 | 18,65 | 17,70 | 17,83 | -4,55% | 21.727,00 |
| 13.04.2026 | 18,80 | 18,88 | 18,55 | 18,68 | 2,61% | 11.151,00 |
| 10.04.2026 | 17,55 | 18,35 | 17,53 | 18,20 | 2,97% | 51.407,00 |
| 09.04.2026 | 17,30 | 17,95 | 16,98 | 17,68 | 4,74% | 9.568,00 |
| 08.04.2026 | 16,33 | 17,20 | 15,90 | 16,88 | -5,20% | 31.258,00 |
| 07.04.2026 | 18,25 | 18,25 | 17,75 | 17,80 | 0,00% | 9.214,00 |
| 02.04.2026 | 17,85 | 18,25 | 17,70 | 17,80 | 3,04% | 9.247,00 |
| 01.04.2026 | 17,65 | 17,70 | 17,05 | 17,28 | -3,22% | 21.093,00 |
| 31.03.2026 | 18,00 | 18,50 | 17,50 | 17,85 | -1,52% | 7.504,00 |
| 30.03.2026 | 17,95 | 18,65 | 17,95 | 18,13 | 0,69% | 11.437,00 |
| 27.03.2026 | 17,65 | 18,05 | 17,58 | 18,00 | 2,56% | 17.414,00 |
| 26.03.2026 | 17,10 | 17,85 | 17,10 | 17,55 | 2,18% | 6.379,00 |
| 25.03.2026 | 16,80 | 17,30 | 16,70 | 17,18 | 1,18% | 9.810,00 |
| 24.03.2026 | 16,65 | 17,25 | 16,45 | 16,98 | 2,88% | 30.856,00 |
| 23.03.2026 | 16,30 | 16,70 | 15,10 | 16,50 | 1,69% | 29.294,00 |
| 20.03.2026 | 16,85 | 17,23 | 16,13 | 16,23 | -4,70% | 11.750,00 |
| 19.03.2026 | 17,45 | 17,60 | 16,95 | 17,03 | -1,73% | 11.480,00 |
| 18.03.2026 | 16,85 | 17,33 | 16,73 | 17,33 | 2,06% | 11.467,00 |
| 17.03.2026 | 16,75 | 17,25 | 16,68 | 16,98 | 2,11% | 10.626,00 |
| 16.03.2026 | 16,40 | 16,75 | 16,25 | 16,63 | 2,15% | 8.093,00 |
| 13.03.2026 | 16,55 | 16,78 | 16,18 | 16,28 | -1,06% | 6.555,00 |
| 12.03.2026 | 16,35 | 16,85 | 16,10 | 16,45 | 0,15% | 12.399,00 |
| 11.03.2026 | 15,40 | 16,48 | 15,25 | 16,43 | 6,14% | 30.226,00 |
| 10.03.2026 | 15,10 | 15,65 | 14,90 | 15,48 | 0,49% | 16.105,00 |
| 09.03.2026 | 15,75 | 16,00 | 15,20 | 15,40 | 1,48% | 30.941,00 |
| 06.03.2026 | 14,50 | 15,35 | 14,50 | 15,18 | 4,48% | 18.551,00 |
| 05.03.2026 | 14,60 | 14,63 | 14,20 | 14,53 | 1,40% | 17.017,00 |
| 04.03.2026 | 14,70 | 14,75 | 14,30 | 14,33 | -2,39% | 9.362,00 |
| 03.03.2026 | 14,90 | 15,33 | 14,43 | 14,68 | -1,01% | 19.273,00 |
| 02.03.2026 | 14,95 | 15,05 | 14,38 | 14,83 | 5,14% | 25.194,00 |
| 27.02.2026 | 14,00 | 14,30 | 13,95 | 14,10 | -0,18% | 3.535,00 |
| 26.02.2026 | 14,00 | 14,23 | 13,85 | 14,13 | 0,00% | 4.926,00 |
| 25.02.2026 | 14,05 | 14,25 | 13,90 | 14,13 | 0,71% | 6.861,00 |
| 24.02.2026 | 13,80 | 14,05 | 13,75 | 14,03 | 2,19% | 9.576,00 |
| 23.02.2026 | 13,60 | 13,95 | 13,38 | 13,73 | 2,43% | 9.603,00 |
| 20.02.2026 | 13,30 | 13,50 | 13,20 | 13,40 | 0,19% | 8.960,00 |
| 19.02.2026 | 13,10 | 13,45 | 13,00 | 13,38 | 2,69% | 6.309,00 |
| 18.02.2026 | 12,75 | 13,05 | 12,65 | 13,03 | 2,36% | 5.669,00 |
| 17.02.2026 | 12,85 | 13,00 | 12,55 | 12,73 | -0,39% | 6.734,00 |
| 16.02.2026 | 13,00 | 13,10 | 12,60 | 12,78 | -0,78% | 4.250,00 |
| 13.02.2026 | 12,85 | 12,88 | 12,60 | 12,88 | -0,39% | 13.466,00 |
| 12.02.2026 | 13,30 | 13,35 | 12,75 | 12,93 | -3,00% | 4.158,00 |
| 11.02.2026 | 12,95 | 13,50 | 12,80 | 13,33 | 2,90% | 14.087,00 |
| 10.02.2026 | 12,75 | 12,98 | 12,65 | 12,95 | 0,78% | 8.383,00 |
| 09.02.2026 | 12,55 | 12,85 | 12,45 | 12,85 | 1,98% | 8.178,00 |
| 06.02.2026 | 12,60 | 12,83 | 12,55 | 12,60 | -0,20% | 9.747,00 |