8,870€
0,90%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 8,72 | 8,86 | 8,64 | 8,86 | 0,78% | 34.313,00 |
| 25.09.2026 | 8,84 | 8,90 | 8,78 | 8,79 | -2,51% | 12.437,00 |
| 24.09.2026 | 8,94 | 9,02 | 8,90 | 9,02 | 0,29% | 23.030,00 |
| 23.09.2026 | 8,76 | 9,08 | 8,72 | 8,99 | 3,14% | 66.228,00 |
| 22.09.2026 | 8,72 | 8,72 | 8,70 | 8,72 | -0,52% | 2.156,00 |
| 21.09.2026 | 8,76 | 8,81 | 8,61 | 8,76 | 0,71% | 39.822,00 |
| 18.09.2026 | 8,80 | 8,83 | 8,69 | 8,70 | -0,01% | 54.280,00 |
| 17.09.2026 | 8,83 | 9,00 | 8,65 | 8,70 | -4,37% | 19.838,00 |
| 16.09.2026 | 9,07 | 9,15 | 9,03 | 9,10 | -0,69% | 21.596,00 |
| 15.09.2026 | 8,94 | 9,16 | 8,76 | 9,16 | 1,80% | 59.038,00 |
| 14.09.2026 | 8,88 | 9,05 | 8,86 | 9,00 | 2,31% | 47.310,00 |
| 11.09.2026 | 8,90 | 8,97 | 8,75 | 8,80 | 1,28% | 49.082,00 |
| 10.09.2026 | 8,72 | 8,78 | 8,65 | 8,69 | 0,17% | 19.764,00 |
| 09.09.2026 | 8,77 | 8,77 | 8,61 | 8,67 | 2,32% | 25.677,00 |
| 08.09.2026 | 8,48 | 8,51 | 8,43 | 8,47 | 0,10% | 14.476,00 |
| 07.09.2026 | 8,44 | 8,50 | 8,41 | 8,47 | 0,47% | 23.939,00 |
| 04.09.2026 | 8,60 | 8,60 | 8,39 | 8,43 | -2,03% | 36.253,00 |
| 03.09.2026 | 8,70 | 8,77 | 8,56 | 8,60 | 0,64% | 77.074,00 |
| 02.09.2026 | 8,60 | 8,60 | 8,40 | 8,55 | 5,60% | 60.533,00 |
| 01.09.2026 | 8,09 | 8,15 | 8,05 | 8,09 | 2,55% | 17.313,00 |
| 31.08.2026 | 7,85 | 7,93 | 7,80 | 7,89 | 2,53% | 15.331,00 |
| 28.08.2026 | 7,64 | 7,77 | 7,61 | 7,70 | 2,11% | 24.539,00 |
| 27.08.2026 | 7,57 | 7,57 | 7,54 | 7,54 | -0,75% | 9.887,00 |
| 26.08.2026 | 7,67 | 7,67 | 7,59 | 7,59 | -1,32% | 6.915,00 |
| 25.08.2026 | 7,83 | 7,89 | 7,63 | 7,70 | -3,45% | 28.941,00 |
| 24.08.2026 | 8,08 | 8,20 | 7,89 | 7,97 | -1,79% | 47.739,00 |
| 21.08.2026 | 8,12 | 8,12 | 8,10 | 8,12 | 0,49% | - |
| 20.08.2026 | 7,99 | 8,15 | 7,93 | 8,08 | 0,34% | 29.279,00 |
| 19.08.2026 | 8,03 | 8,09 | 7,92 | 8,05 | 0,80% | 14.130,00 |
| 18.08.2026 | 7,83 | 8,02 | 7,81 | 7,98 | 1,00% | 32.095,00 |
| 17.08.2026 | 7,77 | 8,00 | 7,69 | 7,91 | -0,09% | 49.709,00 |
| 14.08.2026 | 7,86 | 7,99 | 7,77 | 7,91 | 0,36% | 11.880,00 |
| 13.08.2026 | 7,89 | 7,99 | 7,79 | 7,89 | -0,06% | 192,00 |
| 12.08.2026 | 7,85 | 7,99 | 7,78 | 7,89 | 0,88% | 25.294,00 |
| 10.08.2026 | 7,80 | 8,00 | 7,69 | 7,82 | -0,60% | 60.582,00 |
| 07.08.2026 | 7,88 | 7,90 | 7,82 | 7,87 | -0,84% | 2.145,00 |
| 06.08.2026 | 7,84 | 8,00 | 7,84 | 7,94 | -1,64% | 8.768,00 |
| 04.08.2026 | 8,04 | 8,16 | 8,04 | 8,07 | 2,74% | 2.333,00 |
| 03.08.2026 | 7,90 | 7,90 | 7,80 | 7,85 | -2,45% | 4.094,00 |
| 31.07.2026 | 8,03 | 8,11 | 7,93 | 8,05 | 2,88% | 35.617,00 |
| 30.07.2026 | 7,82 | 8,02 | 7,82 | 7,82 | -1,71% | 38.222,00 |
| 29.07.2026 | 7,80 | 8,03 | 7,66 | 7,96 | 5,42% | 36.222,00 |
| 28.07.2026 | 7,80 | 7,80 | 7,50 | 7,55 | -2,09% | 13.041,00 |
| 27.07.2026 | 7,71 | 7,80 | 7,62 | 7,71 | -5,60% | 74.418,00 |
| 24.07.2026 | 8,22 | 8,29 | 8,14 | 8,17 | 1,18% | 3.842,00 |
| 23.07.2026 | 8,00 | 8,10 | 7,94 | 8,08 | 1,91% | 27.838,00 |
| 22.07.2026 | 7,93 | 8,00 | 7,81 | 7,92 | 0,83% | 10.096,00 |
| 21.07.2026 | 7,74 | 7,90 | 7,64 | 7,86 | 4,10% | 41.155,00 |
| 17.07.2026 | 7,52 | 7,60 | 7,41 | 7,55 | -2,72% | 9.596,00 |
| 15.07.2026 | 7,84 | 7,91 | 7,72 | 7,76 | -2,08% | 8.852,00 |
| 14.07.2026 | 7,85 | 7,93 | 7,80 | 7,93 | 5,11% | 9.987,00 |
| 13.07.2026 | 7,60 | 7,68 | 7,53 | 7,54 | -0,43% | 13.760,00 |
| 09.07.2026 | 7,63 | 7,75 | 7,50 | 7,57 | -0,09% | 11.041,00 |
| 08.07.2026 | 7,20 | 7,59 | 7,16 | 7,58 | 7,51% | 79.301,00 |
| 07.07.2026 | 6,94 | 7,16 | 6,94 | 7,05 | 2,90% | 19.433,00 |
| 06.07.2026 | 6,99 | 6,99 | 6,81 | 6,85 | -1,25% | 6.512,00 |
| 03.07.2026 | 6,90 | 6,99 | 6,85 | 6,94 | 0,04% | 22.721,00 |
| 02.07.2026 | 6,76 | 6,94 | 6,75 | 6,93 | 0,71% | 9.645,00 |
| 01.07.2026 | 6,92 | 6,92 | 6,85 | 6,89 | 0,83% | 2.972,00 |
| 26.06.2026 | 6,99 | 7,19 | 6,82 | 6,83 | 0,05% | 28.389,00 |
| 25.06.2026 | 6,88 | 7,00 | 6,79 | 6,83 | -0,99% | 12.738,00 |
| 24.06.2026 | 7,12 | 7,20 | 6,78 | 6,89 | -2,27% | 61.303,00 |
| 22.06.2026 | 6,95 | 7,20 | 6,91 | 7,05 | 0,77% | 28.346,00 |
| 19.06.2026 | 6,90 | 7,20 | 6,84 | 7,00 | 0,54% | 50.085,00 |
| 18.06.2026 | 6,94 | 7,05 | 6,76 | 6,96 | -2,25% | 91.680,00 |
| 17.06.2026 | 7,07 | 7,20 | 7,03 | 7,12 | 1,10% | 47.874,00 |
| 16.06.2026 | 7,20 | 7,20 | 7,02 | 7,05 | -1,13% | 16.433,00 |
| 15.06.2026 | 7,15 | 7,37 | 7,08 | 7,13 | -5,93% | 264.504,00 |
| 12.06.2026 | 7,50 | 7,65 | 7,50 | 7,57 | 2,47% | 7.131,00 |
| 10.06.2026 | 7,39 | 7,39 | 7,39 | 7,39 | 1,20% | - |
| 09.06.2026 | 7,37 | 7,39 | 7,29 | 7,30 | -2,67% | 401,00 |
| 08.06.2026 | 7,39 | 7,56 | 7,37 | 7,50 | 0,99% | 26.425,00 |
| 05.06.2026 | 7,51 | 7,55 | 7,10 | 7,43 | -3,05% | 314.215,00 |
| 04.06.2026 | 7,67 | 7,68 | 7,65 | 7,67 | -1,92% | 3.002,00 |
| 03.06.2026 | 7,77 | 7,90 | 7,76 | 7,82 | -2,30% | 14.093,00 |
| 01.06.2026 | 7,69 | 8,05 | 7,62 | 8,00 | 4,02% | 80.491,00 |
| 29.05.2026 | 7,77 | 7,80 | 7,62 | 7,69 | -1,41% | 51.029,00 |
| 28.05.2026 | 7,90 | 8,00 | 7,75 | 7,80 | -0,19% | 49.598,00 |
| 27.05.2026 | 8,11 | 8,11 | 7,75 | 7,82 | -2,37% | 68.550,00 |
| 26.05.2026 | 7,98 | 8,12 | 7,81 | 8,01 | -0,68% | 60.838,00 |
| 25.05.2026 | 8,21 | 8,25 | 7,98 | 8,06 | -2,95% | 65.190,00 |
| 22.05.2026 | 8,38 | 8,49 | 8,30 | 8,30 | -2,15% | 24.522,00 |
| 21.05.2026 | 8,22 | 8,50 | 8,22 | 8,49 | 0,46% | 12.962,00 |
| 20.05.2026 | 8,43 | 8,49 | 8,40 | 8,45 | 1,17% | 6.526,00 |
| 19.05.2026 | 8,60 | 8,60 | 8,20 | 8,35 | -1,89% | 32.473,00 |
| 18.05.2026 | 8,49 | 8,74 | 8,35 | 8,51 | 4,24% | 46.731,00 |
| 14.05.2026 | 8,13 | 8,20 | 8,13 | 8,16 | -2,21% | 2.122,00 |
| 13.05.2026 | 8,33 | 8,40 | 8,25 | 8,35 | -1,69% | 49.372,00 |
| 11.05.2026 | 8,35 | 8,50 | 8,35 | 8,49 | 1,57% | 26.362,00 |
| 08.05.2026 | 8,37 | 8,42 | 8,31 | 8,36 | -0,81% | 18.524,00 |
| 07.05.2026 | 8,51 | 8,55 | 8,36 | 8,43 | -0,60% | 32.160,00 |
| 06.05.2026 | 8,90 | 8,94 | 8,30 | 8,48 | -5,09% | 260.637,00 |
| 05.05.2026 | 9,03 | 9,03 | 8,90 | 8,93 | -1,08% | 14.389,00 |
| 04.05.2026 | 8,88 | 9,09 | 8,82 | 9,03 | 1,28% | 98.884,00 |
| 30.04.2026 | 9,00 | 9,01 | 8,91 | 8,92 | 2,48% | 73.253,00 |
| 29.04.2026 | 8,68 | 8,80 | 8,60 | 8,70 | 0,60% | 17.869,00 |
| 28.04.2026 | 8,70 | 8,70 | 8,60 | 8,65 | 0,99% | 6.639,00 |
| 27.04.2026 | 8,50 | 8,63 | 8,50 | 8,57 | 0,47% | 51.285,00 |
| 24.04.2026 | 8,66 | 8,75 | 8,40 | 8,53 | -1,95% | 81.009,00 |
| 23.04.2026 | 8,55 | 8,70 | 8,52 | 8,69 | 1,39% | 24.258,00 |