13,225€
-1,31%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,45 | 13,45 | 13,28 | 13,38 | -0,19% | 8.553,00 |
| 19.02.2026 | 13,10 | 13,45 | 13,00 | 13,40 | 3,08% | 14.987,00 |
| 18.02.2026 | 12,55 | 13,05 | 12,55 | 13,00 | 3,17% | 15.159,00 |
| 17.02.2026 | 13,00 | 13,00 | 12,55 | 12,60 | -0,40% | 15.774,00 |
| 16.02.2026 | 12,90 | 13,10 | 12,55 | 12,65 | -1,17% | 21.985,00 |
| 13.02.2026 | 12,80 | 12,95 | 12,70 | 12,80 | -0,39% | 25.884,00 |
| 12.02.2026 | 13,40 | 13,40 | 12,80 | 12,85 | -3,02% | 12.653,00 |
| 11.02.2026 | 12,95 | 13,45 | 12,75 | 13,25 | 3,52% | 23.159,00 |
| 10.02.2026 | 12,85 | 12,95 | 12,65 | 12,80 | -0,39% | 6.358,00 |
| 09.02.2026 | 12,65 | 12,85 | 12,45 | 12,85 | 1,98% | 14.929,00 |
| 06.02.2026 | 12,60 | 12,80 | 12,55 | 12,60 | -0,40% | 16.521,00 |
| 05.02.2026 | 12,80 | 12,90 | 12,55 | 12,65 | -1,17% | 17.352,00 |
| 04.02.2026 | 12,85 | 12,95 | 12,75 | 12,80 | -0,39% | 6.836,00 |
| 03.02.2026 | 12,60 | 13,15 | 12,50 | 12,85 | 1,58% | 22.793,00 |
| 02.02.2026 | 12,80 | 12,85 | 11,90 | 12,65 | -2,32% | 32.299,00 |
| 30.01.2026 | 12,90 | 13,05 | 12,60 | 12,95 | 0,00% | 39.464,00 |
| 29.01.2026 | 12,95 | 13,30 | 12,90 | 12,95 | 0,39% | 54.873,00 |
| 28.01.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | 42.421,00 |
| 27.01.2026 | 12,00 | 12,55 | 11,95 | 12,50 | 2,88% | 26.592,00 |
| 26.01.2026 | 12,10 | 12,30 | 12,05 | 12,15 | 0,00% | 51.695,00 |
| 23.01.2026 | 11,70 | 12,20 | 11,70 | 12,15 | 4,29% | 30.591,00 |
| 22.01.2026 | 11,45 | 11,85 | 11,40 | 11,65 | 1,30% | 42.844,00 |
| 21.01.2026 | 11,00 | 11,65 | 10,90 | 11,50 | 5,50% | 50.549,00 |
| 20.01.2026 | 10,80 | 11,05 | 10,65 | 10,90 | 0,93% | 17.493,00 |
| 19.01.2026 | 10,90 | 10,90 | 10,75 | 10,80 | -0,92% | 9.760,00 |
| 16.01.2026 | 10,85 | 11,00 | 10,80 | 10,90 | 0,00% | 42.230,00 |
| 15.01.2026 | 10,90 | 11,00 | 10,80 | 10,90 | 0,93% | 20.502,00 |
| 14.01.2026 | 10,55 | 11,10 | 10,50 | 10,80 | 1,89% | 49.210,00 |
| 13.01.2026 | 10,15 | 10,60 | 10,15 | 10,60 | 3,92% | 25.395,00 |
| 12.01.2026 | 10,25 | 10,35 | 10,05 | 10,20 | 0,00% | 7.292,00 |
| 09.01.2026 | 10,15 | 10,40 | 10,10 | 10,20 | 0,49% | 55.349,00 |
| 08.01.2026 | 9,90 | 10,15 | 9,86 | 10,15 | 2,94% | 50.402,00 |
| 07.01.2026 | 9,94 | 9,96 | 9,80 | 9,86 | -0,80% | 25.061,00 |
| 06.01.2026 | 10,00 | 10,15 | 9,92 | 9,94 | -0,60% | 69.583,00 |
| 05.01.2026 | 10,20 | 10,20 | 9,84 | 10,00 | -1,96% | 76.981,00 |
| 02.01.2026 | 10,10 | 10,20 | 10,00 | 10,20 | 2,41% | 64.216,00 |
| 30.12.2025 | 9,88 | 10,05 | 9,86 | 9,96 | 0,81% | 16.617,00 |
| 29.12.2025 | 10,10 | 10,10 | 9,82 | 9,88 | -1,69% | 47.618,00 |
| 23.12.2025 | 9,94 | 10,10 | 9,92 | 10,05 | 0,50% | 32.064,00 |
| 22.12.2025 | 10,50 | 10,50 | 9,92 | 10,00 | -0,50% | 71.700,00 |
| 19.12.2025 | 10,05 | 10,15 | 10,00 | 10,05 | 0,00% | 19.315,00 |
| 18.12.2025 | 10,15 | 10,20 | 9,96 | 10,05 | 0,00% | 25.631,00 |
| 17.12.2025 | 10,20 | 10,30 | 9,94 | 10,05 | 0,00% | 56.213,00 |
| 16.12.2025 | 10,40 | 10,45 | 9,92 | 10,05 | -3,37% | 58.541,00 |
| 15.12.2025 | 10,40 | 10,55 | 10,35 | 10,40 | 0,00% | 10.910,00 |
| 12.12.2025 | 10,40 | 10,55 | 10,35 | 10,40 | 0,48% | 21.998,00 |
| 11.12.2025 | 10,45 | 10,50 | 10,35 | 10,35 | -1,43% | 14.706,00 |
| 10.12.2025 | 10,65 | 10,70 | 10,40 | 10,50 | -0,47% | 16.741,00 |
| 09.12.2025 | 10,70 | 10,70 | 10,35 | 10,55 | -0,47% | 14.026,00 |
| 08.12.2025 | 10,50 | 10,65 | 10,45 | 10,60 | 1,92% | 23.246,00 |
| 05.12.2025 | 11,15 | 11,20 | 10,40 | 10,40 | -6,31% | 31.473,00 |
| 04.12.2025 | 11,05 | 11,15 | 11,00 | 11,10 | 0,45% | 7.778,00 |
| 03.12.2025 | 10,90 | 11,05 | 10,80 | 11,05 | 1,84% | 20.227,00 |
| 02.12.2025 | 10,85 | 10,90 | 10,65 | 10,85 | 0,46% | 19.417,00 |
| 01.12.2025 | 10,80 | 10,95 | 10,70 | 10,80 | 0,00% | 13.120,00 |
| 28.11.2025 | 11,05 | 11,05 | 10,70 | 10,80 | -2,70% | 32.245,00 |
| 27.11.2025 | 11,00 | 11,10 | 10,90 | 11,10 | 0,91% | 4.826,00 |
| 26.11.2025 | 11,10 | 11,15 | 10,95 | 11,00 | 0,46% | 10.357,00 |
| 25.11.2025 | 11,00 | 11,05 | 10,90 | 10,95 | -0,90% | 9.400,00 |
| 24.11.2025 | 11,15 | 11,15 | 11,00 | 11,05 | -0,45% | 6.299,00 |
| 21.11.2025 | 11,10 | 11,20 | 11,00 | 11,10 | 0,45% | 14.236,00 |
| 20.11.2025 | 11,20 | 11,35 | 11,05 | 11,05 | -2,21% | 11.886,00 |
| 19.11.2025 | 11,30 | 11,40 | 11,10 | 11,30 | -0,44% | 113.478,00 |
| 18.11.2025 | 11,30 | 11,35 | 11,15 | 11,35 | 0,00% | 9.903,00 |
| 17.11.2025 | 11,30 | 11,45 | 11,30 | 11,35 | 0,00% | 9.434,00 |
| 14.11.2025 | 11,20 | 11,50 | 11,15 | 11,35 | 1,34% | 40.184,00 |
| 13.11.2025 | 11,20 | 11,40 | 11,00 | 11,20 | -0,44% | 18.044,00 |
| 12.11.2025 | 11,70 | 11,70 | 11,05 | 11,25 | -3,02% | 11.934,00 |
| 11.11.2025 | 11,20 | 11,75 | 11,20 | 11,60 | 3,11% | 22.529,00 |
| 10.11.2025 | 11,15 | 11,35 | 10,95 | 11,25 | 1,35% | 29.545,00 |
| 07.11.2025 | 10,55 | 11,15 | 10,50 | 11,10 | 5,71% | 54.195,00 |
| 06.11.2025 | 10,55 | 10,65 | 10,50 | 10,50 | -0,47% | 16.732,00 |
| 05.11.2025 | 10,35 | 10,65 | 10,25 | 10,55 | 1,93% | 41.492,00 |
| 04.11.2025 | 10,25 | 10,35 | 10,10 | 10,35 | 0,49% | 17.752,00 |
| 03.11.2025 | 10,20 | 10,45 | 10,15 | 10,30 | 1,48% | 7.454,00 |
| 31.10.2025 | 10,10 | 10,25 | 10,05 | 10,15 | -0,49% | 9.296,00 |
| 30.10.2025 | 10,25 | 10,30 | 10,10 | 10,20 | 0,00% | 9.883,00 |
| 29.10.2025 | 10,25 | 10,30 | 10,15 | 10,20 | 0,49% | 13.488,00 |
| 28.10.2025 | 10,30 | 10,40 | 10,00 | 10,15 | -0,49% | 12.851,00 |
| 27.10.2025 | 10,20 | 10,30 | 10,05 | 10,20 | 0,49% | 30.606,00 |
| 24.10.2025 | 10,30 | 10,30 | 10,15 | 10,15 | -1,46% | 7.044,00 |
| 23.10.2025 | 10,15 | 10,40 | 10,15 | 10,30 | 1,48% | 45.818,00 |
| 22.10.2025 | 10,05 | 10,15 | 10,00 | 10,15 | 1,50% | 9.109,00 |
| 21.10.2025 | 10,05 | 10,15 | 9,90 | 10,00 | -0,50% | 20.488,00 |
| 20.10.2025 | 10,05 | 10,10 | 9,98 | 10,05 | 0,50% | 9.503,00 |
| 17.10.2025 | 9,92 | 10,10 | 9,82 | 10,00 | 1,01% | 21.800,00 |
| 16.10.2025 | 10,10 | 10,15 | 9,86 | 9,90 | -1,00% | 20.394,00 |
| 15.10.2025 | 10,25 | 10,25 | 10,00 | 10,00 | -1,96% | 13.902,00 |
| 14.10.2025 | 10,25 | 10,25 | 10,05 | 10,20 | -0,49% | 9.666,00 |
| 13.10.2025 | 10,10 | 10,25 | 10,05 | 10,25 | 2,50% | 23.842,00 |
| 10.10.2025 | 10,45 | 10,45 | 9,94 | 10,00 | -3,38% | 88.572,00 |
| 09.10.2025 | 10,50 | 10,60 | 10,35 | 10,35 | -1,43% | 17.228,00 |
| 08.10.2025 | 10,60 | 10,70 | 10,45 | 10,50 | -0,47% | 19.432,00 |
| 07.10.2025 | 10,55 | 10,70 | 10,40 | 10,55 | 0,00% | 28.545,00 |
| 06.10.2025 | 10,60 | 10,85 | 10,55 | 10,55 | -0,94% | 16.990,00 |
| 03.10.2025 | 10,65 | 10,70 | 10,55 | 10,65 | 0,00% | 11.482,00 |
| 02.10.2025 | 10,80 | 10,85 | 10,60 | 10,65 | -0,93% | 7.734,00 |
| 01.10.2025 | 10,75 | 10,85 | 10,70 | 10,75 | -0,46% | 13.112,00 |
| 30.09.2025 | 11,00 | 11,00 | 10,70 | 10,80 | -1,37% | 10.700,00 |
| 29.09.2025 | 11,35 | 11,35 | 10,95 | 10,95 | -3,52% | 15.092,00 |