7,149€
-2,35%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 7,32 | 7,50 | 7,24 | 7,32 | -0,37% | 99.301,00 |
| 02.06.2026 | 7,14 | 7,35 | 7,07 | 7,35 | 2,41% | 147.895,00 |
| 01.06.2026 | 6,96 | 7,30 | 6,89 | 7,18 | 1,78% | 79.322,00 |
| 29.05.2026 | 6,90 | 7,05 | 6,85 | 7,05 | -2,50% | 18.655,00 |
| 28.05.2026 | 7,23 | 7,28 | 7,10 | 7,23 | 5,07% | 17.971,00 |
| 27.05.2026 | 7,26 | 7,33 | 6,88 | 6,88 | -3,55% | 52.259,00 |
| 26.05.2026 | 7,13 | 7,13 | 7,13 | 7,13 | -0,70% | 37.895,00 |
| 25.05.2026 | 7,39 | 7,50 | 7,00 | 7,18 | -6,39% | 58.347,00 |
| 22.05.2026 | 7,69 | 7,69 | 7,63 | 7,68 | 0,32% | 370,00 |
| 21.05.2026 | 7,63 | 7,68 | 7,51 | 7,65 | -0,25% | 17.990,00 |
| 13.05.2026 | 7,79 | 7,93 | 7,62 | 7,67 | -2,29% | 54.137,00 |
| 12.05.2026 | 7,76 | 7,89 | 7,72 | 7,85 | 1,67% | 22.523,00 |
| 11.05.2026 | 7,74 | 7,91 | 7,70 | 7,72 | 1,26% | 41.751,00 |
| 08.05.2026 | 7,68 | 7,77 | 7,60 | 7,63 | -0,36% | 26.056,00 |
| 07.05.2026 | 7,78 | 7,86 | 7,58 | 7,65 | -0,84% | 44.237,00 |
| 06.05.2026 | 8,05 | 8,05 | 7,60 | 7,72 | -4,62% | 76.754,00 |
| 05.05.2026 | 8,12 | 8,14 | 8,04 | 8,09 | 1,01% | 51,00 |
| 04.05.2026 | 7,97 | 8,02 | 7,93 | 8,01 | 0,38% | 75.786,00 |
| 30.04.2026 | 8,01 | 8,04 | 7,89 | 7,98 | 0,39% | 89.151,00 |
| 29.04.2026 | 7,83 | 8,00 | 7,80 | 7,95 | 1,44% | 95.774,00 |
| 28.04.2026 | 7,77 | 7,94 | 7,76 | 7,84 | 1,16% | 24.066,00 |
| 27.04.2026 | 7,71 | 7,90 | 7,65 | 7,75 | 0,48% | 54.342,00 |
| 24.04.2026 | 7,85 | 7,98 | 7,60 | 7,71 | -3,03% | 32.231,00 |
| 23.04.2026 | 7,82 | 7,99 | 7,74 | 7,95 | 2,05% | 36.675,00 |
| 22.04.2026 | 7,87 | 7,98 | 7,78 | 7,79 | -0,25% | 14.680,00 |
| 21.04.2026 | 7,83 | 7,83 | 7,70 | 7,81 | 0,13% | 17.867,00 |
| 20.04.2026 | 7,90 | 7,92 | 7,70 | 7,80 | -0,89% | 90.799,00 |
| 17.04.2026 | 7,86 | 7,92 | 7,86 | 7,87 | 2,08% | 2.134,00 |
| 16.04.2026 | 7,68 | 7,75 | 7,67 | 7,71 | -0,87% | 8.864,00 |
| 15.04.2026 | 7,84 | 7,95 | 7,77 | 7,78 | -0,03% | 41.305,00 |
| 14.04.2026 | 8,11 | 8,11 | 7,66 | 7,78 | -4,12% | 186.770,00 |
| 13.04.2026 | 8,03 | 8,17 | 7,97 | 8,11 | 5,23% | 136.980,00 |
| 10.04.2026 | 7,72 | 7,85 | 7,57 | 7,71 | 1,15% | 156.619,00 |
| 09.04.2026 | 7,67 | 7,85 | 7,40 | 7,62 | 10,72% | 89.827,00 |
| 08.04.2026 | 7,00 | 7,19 | 6,67 | 6,89 | -13,24% | 247.127,00 |
| 07.04.2026 | 7,89 | 7,99 | 7,80 | 7,94 | 4,20% | 72.212,00 |
| 02.04.2026 | 7,74 | 7,90 | 7,58 | 7,62 | 3,18% | 81.245,00 |
| 01.04.2026 | 7,78 | 7,91 | 7,30 | 7,38 | -7,60% | 37.208,00 |
| 31.03.2026 | 7,82 | 8,00 | 7,66 | 7,99 | 2,75% | 98.040,00 |
| 30.03.2026 | 7,62 | 7,85 | 7,62 | 7,78 | 2,71% | 56.632,00 |
| 27.03.2026 | 7,67 | 7,72 | 7,43 | 7,57 | 0,46% | 131.740,00 |
| 26.03.2026 | 7,30 | 7,64 | 7,27 | 7,54 | 6,51% | 93.436,00 |
| 25.03.2026 | 7,23 | 7,30 | 7,00 | 7,07 | -2,56% | 44.915,00 |
| 24.03.2026 | 7,06 | 7,32 | 6,94 | 7,26 | 3,73% | 346.921,00 |
| 23.03.2026 | 7,05 | 7,17 | 6,56 | 7,00 | -0,85% | 289.969,00 |
| 20.03.2026 | 7,54 | 7,68 | 7,00 | 7,06 | -7,54% | 212.736,00 |
| 19.03.2026 | 7,46 | 7,72 | 7,45 | 7,63 | 5,66% | 73.828,00 |
| 18.03.2026 | 7,31 | 7,39 | 7,20 | 7,23 | -1,30% | 29.176,00 |
| 17.03.2026 | 7,21 | 7,34 | 7,12 | 7,32 | 1,32% | 68.389,00 |
| 16.03.2026 | 7,27 | 7,29 | 7,04 | 7,23 | 1,06% | 116.454,00 |
| 13.03.2026 | 7,13 | 7,25 | 6,95 | 7,15 | 1,00% | 138.264,00 |
| 12.03.2026 | 7,03 | 7,38 | 6,95 | 7,08 | 1,45% | 260.037,00 |
| 11.03.2026 | 6,74 | 7,05 | 6,70 | 6,98 | 3,68% | 195.731,00 |
| 10.03.2026 | 6,62 | 6,88 | 6,56 | 6,73 | -4,26% | 104.450,00 |
| 09.03.2026 | 7,00 | 7,04 | 6,95 | 7,03 | 4,60% | 51.319,00 |
| 06.03.2026 | 6,73 | 6,79 | 6,65 | 6,72 | 1,72% | 2.485,00 |
| 05.03.2026 | 6,70 | 6,80 | 6,58 | 6,61 | -0,01% | 54.750,00 |
| 04.03.2026 | 6,72 | 6,94 | 6,58 | 6,61 | -3,82% | 116.281,00 |
| 03.03.2026 | 6,90 | 6,90 | 6,84 | 6,87 | 2,16% | 8.833,00 |
| 02.03.2026 | 6,76 | 6,95 | 6,66 | 6,73 | 4,47% | 279.988,00 |
| 27.02.2026 | 6,44 | 6,48 | 6,41 | 6,44 | 0,55% | 8.660,00 |
| 26.02.2026 | 6,39 | 6,48 | 6,27 | 6,40 | -0,29% | 34.065,00 |
| 25.02.2026 | 6,50 | 6,50 | 6,40 | 6,42 | 1,88% | 18.086,00 |
| 24.02.2026 | 6,30 | 6,35 | 6,28 | 6,30 | 0,82% | 6.037,00 |
| 23.02.2026 | 6,31 | 6,35 | 6,25 | 6,25 | 0,11% | 32.470,00 |
| 20.02.2026 | 6,30 | 6,30 | 6,20 | 6,24 | 1,95% | 33.210,00 |
| 19.02.2026 | 6,09 | 6,18 | 5,85 | 6,12 | 3,73% | 67.862,00 |
| 18.02.2026 | 5,98 | 6,02 | 5,90 | 5,90 | 0,07% | 24.416,00 |
| 17.02.2026 | 5,97 | 6,01 | 5,85 | 5,90 | -1,01% | 24.958,00 |
| 16.02.2026 | 5,87 | 6,05 | 5,87 | 5,96 | -0,08% | 15.980,00 |
| 13.02.2026 | 5,99 | 5,99 | 5,93 | 5,97 | -2,61% | 2.160,00 |
| 12.02.2026 | 6,09 | 6,26 | 5,86 | 6,13 | 2,08% | 171.418,00 |
| 11.02.2026 | 5,91 | 6,00 | 5,88 | 6,00 | 0,24% | 34.895,00 |
| 10.02.2026 | 5,91 | 5,99 | 5,88 | 5,99 | 0,43% | 6.126,00 |
| 09.02.2026 | 5,87 | 5,96 | 5,85 | 5,96 | 2,22% | 14.379,00 |
| 06.02.2026 | 5,83 | 5,89 | 5,70 | 5,83 | 1,10% | 6.348,00 |
| 05.02.2026 | 5,87 | 5,96 | 5,77 | 5,77 | -2,83% | 47.254,00 |
| 04.02.2026 | 5,96 | 5,97 | 5,90 | 5,94 | 2,34% | 8.530,00 |
| 03.02.2026 | 5,80 | 5,89 | 4,12 | 5,80 | 0,66% | 12.187,00 |
| 02.02.2026 | 5,55 | 5,80 | 5,55 | 5,76 | -3,98% | 56.000,00 |
| 30.01.2026 | 6,07 | 6,08 | 5,82 | 6,00 | 0,02% | 84.575,00 |
| 29.01.2026 | 6,00 | 6,00 | 5,94 | 6,00 | 0,78% | 86.390,00 |
| 28.01.2026 | 5,96 | 6,00 | 5,90 | 5,95 | 3,88% | 60.365,00 |
| 27.01.2026 | 5,56 | 5,79 | 5,53 | 5,73 | 3,16% | 59.493,00 |
| 26.01.2026 | 5,60 | 5,60 | 5,51 | 5,55 | 1,57% | 21.935,00 |
| 23.01.2026 | 5,40 | 5,48 | 5,35 | 5,47 | 1,46% | 103.570,00 |
| 22.01.2026 | 5,35 | 5,45 | 5,33 | 5,39 | 2,38% | 66.179,00 |
| 21.01.2026 | 5,27 | 5,29 | 5,24 | 5,26 | -0,46% | 762,00 |
| 20.01.2026 | 5,26 | 5,30 | 5,26 | 5,29 | 0,46% | 7.648,00 |
| 19.01.2026 | 5,22 | 5,30 | 5,20 | 5,27 | 0,75% | 89.937,00 |
| 16.01.2026 | 5,25 | 5,29 | 5,20 | 5,23 | 0,39% | 45.058,00 |
| 15.01.2026 | 5,18 | 5,28 | 5,12 | 5,21 | 1,36% | 57.411,00 |
| 14.01.2026 | 5,13 | 5,14 | 5,10 | 5,14 | 2,14% | 200,00 |
| 13.01.2026 | 5,05 | 5,07 | 5,03 | 5,03 | 0,39% | 17.030,00 |
| 12.01.2026 | 5,05 | 5,07 | 4,98 | 5,01 | -0,13% | 60.218,00 |
| 09.01.2026 | 4,98 | 5,07 | 4,94 | 5,02 | 0,91% | 95.654,00 |
| 08.01.2026 | 4,89 | 4,97 | 4,88 | 4,97 | 1,53% | 120.944,00 |
| 07.01.2026 | 4,94 | 4,96 | 4,86 | 4,90 | -1,04% | 83.257,00 |
| 06.01.2026 | 4,92 | 5,00 | 4,89 | 4,95 | 0,53% | 63.711,00 |
| 05.01.2026 | 5,04 | 5,07 | 4,89 | 4,92 | -0,91% | 292.533,00 |