8,348€
-0,86%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2026 | 8,57 | 8,71 | 8,55 | 8,58 | -0,22% | 49.986,00 |
| 21.04.2026 | 8,60 | 8,67 | 8,59 | 8,59 | 1,72% | 5.266,00 |
| 20.04.2026 | 8,64 | 8,80 | 8,36 | 8,45 | 4,19% | 174.774,00 |
| 17.04.2026 | 8,64 | 8,78 | 7,97 | 8,11 | -7,22% | 354.280,00 |
| 16.04.2026 | 8,40 | 8,84 | 8,27 | 8,74 | 0,61% | 124.346,00 |
| 15.04.2026 | 8,45 | 8,73 | 8,41 | 8,69 | -1,56% | 49.416,00 |
| 14.04.2026 | 8,98 | 9,05 | 8,78 | 8,83 | -1,67% | 87.750,00 |
| 13.04.2026 | 8,90 | 9,21 | 8,86 | 8,98 | 5,51% | 485.927,00 |
| 10.04.2026 | 8,49 | 8,69 | 8,37 | 8,51 | 0,54% | 274.917,00 |
| 09.04.2026 | 8,25 | 8,51 | 8,18 | 8,46 | 5,90% | 293.033,00 |
| 08.04.2026 | 7,47 | 8,09 | 7,28 | 7,99 | -7,52% | 715.502,00 |
| 07.04.2026 | 8,65 | 8,70 | 8,41 | 8,64 | 3,21% | 418.552,00 |
| 02.04.2026 | 8,35 | 8,69 | 8,25 | 8,37 | 3,32% | 166.984,00 |
| 01.04.2026 | 8,46 | 8,49 | 8,00 | 8,10 | -8,51% | 319.359,00 |
| 31.03.2026 | 8,61 | 8,90 | 8,46 | 8,86 | 2,06% | 99.501,00 |
| 30.03.2026 | 8,45 | 8,95 | 8,41 | 8,68 | 3,56% | 312.057,00 |
| 27.03.2026 | 8,36 | 8,53 | 8,25 | 8,38 | 0,02% | 257.309,00 |
| 26.03.2026 | 8,15 | 8,50 | 8,06 | 8,38 | 6,03% | 333.199,00 |
| 25.03.2026 | 7,97 | 8,14 | 7,75 | 7,90 | 3,25% | 69.364,00 |
| 24.03.2026 | 7,79 | 7,84 | 7,58 | 7,65 | -1,20% | 60.363,00 |
| 23.03.2026 | 7,75 | 7,90 | 7,00 | 7,74 | 0,36% | 443.340,00 |
| 20.03.2026 | 8,16 | 8,36 | 7,60 | 7,72 | -9,12% | 450.243,00 |
| 19.03.2026 | 8,25 | 8,50 | 8,24 | 8,49 | 3,60% | 198.293,00 |
| 18.03.2026 | 8,09 | 8,22 | 7,89 | 8,20 | 1,68% | 200.851,00 |
| 17.03.2026 | 7,93 | 8,22 | 7,92 | 8,06 | 1,44% | 502.627,00 |
| 16.03.2026 | 7,90 | 8,00 | 7,80 | 7,95 | 1,21% | 251.427,00 |
| 13.03.2026 | 7,94 | 8,00 | 7,74 | 7,85 | -0,76% | 320.149,00 |
| 12.03.2026 | 7,77 | 7,93 | 7,68 | 7,91 | 2,97% | 539.895,00 |
| 11.03.2026 | 7,28 | 7,74 | 7,26 | 7,68 | 4,02% | 496.740,00 |
| 10.03.2026 | 7,30 | 7,43 | 6,86 | 7,39 | 1,14% | 221.376,00 |
| 09.03.2026 | 7,80 | 7,81 | 7,30 | 7,30 | 0,77% | 324.080,00 |
| 06.03.2026 | 7,27 | 7,27 | 7,23 | 7,25 | 0,78% | 11.578,00 |
| 05.03.2026 | 7,05 | 7,24 | 7,04 | 7,19 | 2,87% | 56.218,00 |
| 04.03.2026 | 7,34 | 7,40 | 6,97 | 6,99 | -7,42% | 133.696,00 |
| 03.03.2026 | 7,41 | 7,82 | 7,34 | 7,55 | 2,72% | 288.716,00 |
| 02.03.2026 | 7,50 | 7,53 | 7,20 | 7,35 | 5,91% | 451.856,00 |
| 27.02.2026 | 7,00 | 7,00 | 6,80 | 6,94 | 0,59% | 5.527,00 |
| 26.02.2026 | 6,99 | 7,00 | 6,85 | 6,90 | -1,23% | 103.260,00 |
| 25.02.2026 | 6,90 | 7,00 | 6,90 | 6,99 | 2,72% | 94.511,00 |
| 24.02.2026 | 6,80 | 6,80 | 6,75 | 6,80 | 1,61% | 3.010,00 |
| 23.02.2026 | 6,70 | 6,71 | 6,65 | 6,69 | -0,04% | 87.938,00 |
| 20.02.2026 | 6,68 | 6,70 | 6,65 | 6,70 | 2,20% | 37.711,00 |
| 19.02.2026 | 6,45 | 6,65 | 6,43 | 6,55 | 1,66% | 73.176,00 |
| 18.02.2026 | 6,50 | 6,50 | 6,39 | 6,44 | -1,24% | 26.700,00 |
| 17.02.2026 | 6,45 | 6,53 | 6,45 | 6,53 | 1,34% | 2.389,00 |
| 16.02.2026 | 6,54 | 6,57 | 6,40 | 6,44 | 0,48% | 54.520,00 |
| 13.02.2026 | 6,48 | 6,50 | 6,36 | 6,41 | -0,80% | 27.264,00 |
| 12.02.2026 | 6,46 | 6,59 | 6,45 | 6,46 | -0,84% | 108.724,00 |
| 11.02.2026 | 6,35 | 6,59 | 6,35 | 6,51 | 1,93% | 96.729,00 |
| 10.02.2026 | 6,40 | 6,46 | 6,25 | 6,39 | 0,03% | 38.619,00 |
| 09.02.2026 | 6,38 | 6,40 | 6,37 | 6,39 | 1,42% | 5.473,00 |
| 06.02.2026 | 6,24 | 6,30 | 6,24 | 6,30 | -1,29% | 37.686,00 |
| 05.02.2026 | 6,38 | 6,53 | 6,31 | 6,38 | 0,35% | 18.737,00 |
| 04.02.2026 | 6,45 | 6,50 | 6,36 | 6,36 | 2,20% | 6.770,00 |
| 03.02.2026 | 6,17 | 6,29 | 6,14 | 6,22 | 1,15% | 11.119,00 |
| 02.02.2026 | 5,91 | 6,28 | 5,81 | 6,15 | -4,18% | 189.126,00 |
| 30.01.2026 | 6,59 | 6,65 | 6,30 | 6,42 | -3,31% | 97.339,00 |
| 29.01.2026 | 6,45 | 6,70 | 6,40 | 6,64 | 5,40% | 135.048,00 |
| 28.01.2026 | 6,45 | 6,50 | 6,30 | 6,30 | 4,56% | 125.913,00 |
| 27.01.2026 | 5,99 | 6,03 | 5,99 | 6,03 | -0,59% | 1.909,00 |
| 26.01.2026 | 5,98 | 6,20 | 5,91 | 6,06 | 4,12% | 87.661,00 |
| 23.01.2026 | 5,80 | 5,93 | 5,76 | 5,82 | 1,07% | 138.046,00 |
| 22.01.2026 | 5,68 | 5,89 | 5,64 | 5,76 | 0,28% | 236.445,00 |
| 21.01.2026 | 5,57 | 5,75 | 5,51 | 5,74 | 2,88% | 108.734,00 |
| 20.01.2026 | 5,55 | 5,63 | 5,52 | 5,58 | 1,39% | 29.922,00 |
| 19.01.2026 | 5,48 | 5,60 | 5,44 | 5,51 | -0,77% | 71.509,00 |
| 16.01.2026 | 5,55 | 5,55 | 5,52 | 5,55 | 0,20% | 3.777,00 |
| 15.01.2026 | 5,54 | 5,55 | 5,54 | 5,54 | 2,78% | 1.279,00 |
| 14.01.2026 | 5,39 | 5,40 | 5,39 | 5,39 | -0,02% | 12.458,00 |
| 13.01.2026 | 5,35 | 5,40 | 5,32 | 5,39 | 2,10% | 76.591,00 |
| 12.01.2026 | 5,25 | 5,38 | 5,25 | 5,28 | -0,69% | 76.979,00 |
| 09.01.2026 | 5,26 | 5,35 | 5,25 | 5,31 | 3,08% | 97.413,00 |
| 08.01.2026 | 5,13 | 5,17 | 5,10 | 5,16 | 0,61% | 22.241,00 |
| 07.01.2026 | 5,18 | 5,25 | 5,10 | 5,12 | -0,89% | 165.972,00 |
| 06.01.2026 | 5,16 | 5,20 | 5,15 | 5,17 | -2,05% | 25.818,00 |
| 05.01.2026 | 5,26 | 5,31 | 5,20 | 5,28 | 1,54% | 34.361,00 |
| 02.01.2026 | 5,12 | 5,24 | 5,12 | 5,20 | 1,03% | 15.648,00 |
| 30.12.2025 | 5,13 | 5,15 | 5,13 | 5,15 | -0,01% | 2.900,00 |
| 29.12.2025 | 5,14 | 5,16 | 5,09 | 5,15 | -0,28% | 261.254,00 |
| 23.12.2025 | 5,15 | 5,20 | 5,08 | 5,16 | -2,32% | 336.691,00 |
| 22.12.2025 | 5,29 | 5,30 | 5,23 | 5,28 | 0,43% | 348.561,00 |
| 19.12.2025 | 5,25 | 5,28 | 5,20 | 5,26 | 0,24% | 85.678,00 |
| 18.12.2025 | 5,23 | 5,30 | 5,20 | 5,25 | 0,34% | 104.253,00 |
| 17.12.2025 | 5,21 | 5,23 | 5,21 | 5,23 | 0,28% | 2.262,00 |
| 16.12.2025 | 5,40 | 5,40 | 5,18 | 5,22 | -3,43% | 247.249,00 |
| 15.12.2025 | 5,41 | 5,42 | 5,38 | 5,40 | 0,85% | 73.340,00 |
| 12.12.2025 | 5,36 | 5,36 | 5,35 | 5,36 | -0,83% | 660,00 |
| 11.12.2025 | 5,42 | 5,42 | 5,40 | 5,40 | -1,36% | 220,00 |
| 10.12.2025 | 5,45 | 5,50 | 5,40 | 5,47 | 0,09% | 8.507,00 |