9,940€
1,64%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,83 | 9,96 | 9,80 | 9,94 | 1,64% | 17.337,00 |
| 05.06.2025 | 9,80 | 9,88 | 9,70 | 9,78 | 0,00% | 40.160,00 |
| 04.06.2025 | 10,25 | 10,35 | 9,72 | 9,78 | -5,51% | 28.403,00 |
| 03.06.2025 | 10,25 | 10,35 | 9,94 | 10,35 | 1,47% | 15.811,00 |
| 02.06.2025 | 10,20 | 10,45 | 10,15 | 10,20 | 0,00% | 32.511,00 |
| 30.05.2025 | 10,35 | 10,45 | 10,15 | 10,20 | -0,97% | 25.255,00 |
| 29.05.2025 | 10,60 | 10,60 | 10,25 | 10,30 | -0,48% | 12.891,00 |
| 28.05.2025 | 10,55 | 10,60 | 10,35 | 10,35 | -1,43% | 6.542,00 |
| 27.05.2025 | 10,55 | 10,65 | 10,50 | 10,50 | -0,94% | 22.152,00 |
| 26.05.2025 | 10,45 | 10,60 | 10,45 | 10,60 | 1,92% | 6.235,00 |
| 23.05.2025 | 10,30 | 10,50 | 10,25 | 10,40 | -0,95% | 20.916,00 |
| 22.05.2025 | 10,55 | 10,70 | 10,35 | 10,50 | -0,47% | 13.892,00 |
| 21.05.2025 | 10,70 | 10,75 | 10,50 | 10,55 | -1,40% | 10.519,00 |
| 20.05.2025 | 10,80 | 10,90 | 10,65 | 10,70 | -0,47% | 40.400,00 |
| 19.05.2025 | 10,70 | 10,80 | 10,55 | 10,75 | -0,46% | 24.930,00 |
| 16.05.2025 | 10,65 | 10,85 | 10,60 | 10,80 | 0,47% | 12.125,00 |
| 15.05.2025 | 10,75 | 10,90 | 10,60 | 10,75 | -0,92% | 14.384,00 |
| 14.05.2025 | 10,95 | 10,95 | 10,75 | 10,85 | -1,81% | 7.872,00 |
| 13.05.2025 | 10,90 | 11,05 | 10,75 | 11,05 | 1,38% | 24.953,00 |
| 12.05.2025 | 10,70 | 10,95 | 10,70 | 10,90 | 4,31% | 25.064,00 |
| 09.05.2025 | 10,40 | 10,55 | 10,30 | 10,45 | 0,48% | 11.504,00 |
| 08.05.2025 | 9,98 | 10,50 | 9,98 | 10,40 | 4,00% | 46.842,00 |
| 07.05.2025 | 10,05 | 10,05 | 9,88 | 10,00 | 0,20% | 24.740,00 |
| 06.05.2025 | 10,05 | 10,05 | 9,92 | 9,98 | 0,40% | 9.623,00 |
| 05.05.2025 | 10,20 | 10,25 | 9,90 | 9,94 | -3,02% | 24.894,00 |
| 02.05.2025 | 10,05 | 10,25 | 9,98 | 10,25 | 2,91% | 25.340,00 |
| 30.04.2025 | 10,15 | 10,20 | 9,86 | 9,96 | -1,87% | 14.147,00 |
| 29.04.2025 | 10,15 | 10,25 | 10,00 | 10,15 | 0,50% | 16.928,00 |
| 28.04.2025 | 10,10 | 10,25 | 10,00 | 10,10 | 0,00% | 19.533,00 |
| 25.04.2025 | 10,10 | 10,20 | 10,00 | 10,10 | 1,00% | 14.894,00 |
| 24.04.2025 | 10,10 | 10,30 | 9,86 | 10,00 | -0,99% | 16.140,00 |
| 23.04.2025 | 10,20 | 10,40 | 10,10 | 10,10 | 1,00% | 30.309,00 |
| 22.04.2025 | 10,10 | 10,15 | 9,84 | 10,00 | -2,91% | 28.572,00 |
| 17.04.2025 | 10,05 | 10,40 | 9,98 | 10,30 | 4,46% | 26.098,00 |
| 16.04.2025 | 9,96 | 10,15 | 9,86 | 9,86 | -1,89% | 31.069,00 |
| 15.04.2025 | 10,25 | 10,35 | 10,00 | 10,05 | -2,43% | 32.447,00 |
| 14.04.2025 | 10,30 | 10,60 | 10,10 | 10,30 | 0,98% | 32.691,00 |
| 11.04.2025 | 10,10 | 10,30 | 9,76 | 10,20 | 0,49% | 97.298,00 |
| 10.04.2025 | 11,25 | 11,30 | 10,10 | 10,15 | -9,78% | 51.551,00 |
| 09.04.2025 | 10,20 | 11,30 | 9,96 | 11,25 | 7,66% | 77.415,00 |
| 08.04.2025 | 11,25 | 11,35 | 10,40 | 10,45 | -5,86% | 73.945,00 |
| 07.04.2025 | 11,65 | 11,65 | 10,90 | 11,10 | -7,11% | 47.791,00 |
| 04.04.2025 | 12,65 | 12,75 | 11,45 | 11,95 | -6,27% | 31.033,00 |
| 03.04.2025 | 12,85 | 13,00 | 12,55 | 12,75 | -3,41% | 16.938,00 |
| 02.04.2025 | 13,35 | 13,45 | 13,15 | 13,20 | -1,12% | 4.667,00 |
| 01.04.2025 | 13,20 | 13,65 | 13,20 | 13,35 | 0,38% | 17.915,00 |
| 31.03.2025 | 13,35 | 13,40 | 13,10 | 13,30 | 0,38% | 7.235,00 |
| 28.03.2025 | 13,35 | 13,40 | 13,05 | 13,25 | -0,75% | 6.810,00 |
| 27.03.2025 | 13,25 | 13,45 | 13,25 | 13,35 | -0,37% | 14.728,00 |
| 26.03.2025 | 13,20 | 13,40 | 13,10 | 13,40 | 1,52% | 13.112,00 |
| 25.03.2025 | 12,95 | 13,45 | 12,85 | 13,20 | 1,93% | 14.718,00 |
| 24.03.2025 | 13,20 | 13,20 | 12,90 | 12,95 | -1,15% | 6.045,00 |
| 21.03.2025 | 12,95 | 13,20 | 12,80 | 13,10 | 1,16% | 7.585,00 |
| 20.03.2025 | 12,95 | 13,05 | 12,75 | 12,95 | 0,39% | 8.703,00 |
| 19.03.2025 | 12,75 | 12,95 | 12,70 | 12,90 | 1,18% | 6.771,00 |
| 18.03.2025 | 12,70 | 12,80 | 12,65 | 12,75 | -0,39% | 9.552,00 |
| 17.03.2025 | 12,35 | 12,80 | 12,30 | 12,80 | 3,23% | 14.693,00 |
| 14.03.2025 | 11,80 | 12,40 | 11,75 | 12,40 | 5,98% | 25.410,00 |
| 13.03.2025 | 11,70 | 11,85 | 11,55 | 11,70 | 0,43% | 16.845,00 |
| 12.03.2025 | 11,70 | 11,70 | 11,50 | 11,65 | 0,87% | 18.391,00 |
| 11.03.2025 | 11,80 | 12,00 | 11,45 | 11,55 | -0,86% | 35.866,00 |
| 10.03.2025 | 11,95 | 12,05 | 11,65 | 11,65 | -2,92% | 25.818,00 |
| 07.03.2025 | 11,95 | 12,05 | 11,80 | 12,00 | 0,84% | 14.247,00 |
| 06.03.2025 | 12,05 | 12,25 | 11,85 | 11,90 | -1,24% | 34.530,00 |
| 05.03.2025 | 12,40 | 12,45 | 11,90 | 12,05 | -1,63% | 45.509,00 |
| 04.03.2025 | 12,55 | 12,70 | 12,10 | 12,25 | -1,61% | 35.805,00 |
| 03.03.2025 | 12,80 | 13,10 | 12,45 | 12,45 | -3,49% | 18.043,00 |
| 28.02.2025 | 13,00 | 13,10 | 12,75 | 12,90 | 0,39% | 16.193,00 |
| 27.02.2025 | 13,35 | 13,35 | 12,45 | 12,85 | -5,51% | 54.297,00 |
| 26.02.2025 | 13,75 | 13,90 | 13,60 | 13,60 | -1,45% | 7.058,00 |
| 25.02.2025 | 13,90 | 14,00 | 13,75 | 13,80 | -1,08% | 19.278,00 |
| 24.02.2025 | 14,20 | 14,25 | 13,90 | 13,95 | -1,41% | 12.862,00 |
| 21.02.2025 | 14,25 | 14,35 | 14,05 | 14,15 | 0,00% | 10.389,00 |
| 20.02.2025 | 14,20 | 14,30 | 14,10 | 14,15 | -0,35% | 7.647,00 |
| 19.02.2025 | 14,20 | 14,35 | 13,95 | 14,20 | 0,00% | 23.075,00 |
| 18.02.2025 | 13,80 | 14,25 | 13,70 | 14,20 | 4,41% | 18.091,00 |
| 17.02.2025 | 13,70 | 13,80 | 13,55 | 13,60 | -1,09% | 5.473,00 |
| 14.02.2025 | 13,15 | 13,75 | 13,05 | 13,75 | 4,96% | 13.664,00 |
| 13.02.2025 | 13,20 | 13,30 | 13,00 | 13,10 | -0,76% | 42.598,00 |
| 12.02.2025 | 13,50 | 13,55 | 13,15 | 13,20 | -1,86% | 11.437,00 |
| 11.02.2025 | 13,45 | 13,50 | 13,35 | 13,45 | 0,00% | 5.241,00 |
| 10.02.2025 | 13,25 | 13,55 | 13,25 | 13,45 | 1,13% | 14.037,00 |
| 07.02.2025 | 13,40 | 13,50 | 13,25 | 13,30 | -0,37% | 4.000,00 |
| 06.02.2025 | 13,35 | 13,45 | 13,35 | 13,35 | -0,37% | 4.532,00 |
| 05.02.2025 | 13,65 | 13,65 | 13,30 | 13,40 | -1,47% | 8.440,00 |
| 04.02.2025 | 13,80 | 13,80 | 13,40 | 13,60 | -1,81% | 14.527,00 |
| 03.02.2025 | 13,65 | 13,90 | 13,65 | 13,85 | 1,47% | 16.075,00 |
| 31.01.2025 | 13,60 | 14,10 | 13,60 | 13,65 | 1,11% | 13.502,00 |
| 30.01.2025 | 13,30 | 13,60 | 13,25 | 13,50 | 1,12% | 6.653,00 |
| 29.01.2025 | 13,40 | 13,45 | 13,25 | 13,35 | -0,37% | 3.429,00 |
| 28.01.2025 | 13,35 | 13,45 | 13,20 | 13,40 | 0,75% | 11.765,00 |
| 27.01.2025 | 13,05 | 13,35 | 12,95 | 13,30 | 1,14% | 26.092,00 |
| 24.01.2025 | 13,20 | 13,30 | 13,00 | 13,15 | -0,75% | 35.861,00 |
| 23.01.2025 | 13,35 | 13,50 | 13,25 | 13,25 | -0,75% | 9.651,00 |
| 22.01.2025 | 13,25 | 13,50 | 13,20 | 13,35 | 0,75% | 7.231,00 |
| 21.01.2025 | 13,45 | 13,45 | 13,10 | 13,25 | -1,85% | 14.371,00 |
| 20.01.2025 | 13,45 | 13,60 | 13,35 | 13,50 | 0,75% | 12.528,00 |
| 17.01.2025 | 13,45 | 13,50 | 13,25 | 13,40 | 0,00% | 29.592,00 |
| 16.01.2025 | 13,40 | 13,50 | 13,30 | 13,40 | 0,00% | 14.926,00 |
| 15.01.2025 | 13,20 | 13,40 | 13,15 | 13,40 | 1,90% | 5.880,00 |