17,350€
-0,57%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,75 | 17,75 | 16,90 | 17,45 | -1,69% | 14.512,00 |
| 06.05.2026 | 18,45 | 18,65 | 17,35 | 17,75 | -4,83% | 30.925,00 |
| 05.05.2026 | 18,60 | 18,95 | 18,50 | 18,65 | -0,80% | 9.325,00 |
| 04.05.2026 | 18,50 | 18,95 | 18,50 | 18,80 | 0,80% | 17.464,00 |
| 30.04.2026 | 18,90 | 18,90 | 18,50 | 18,65 | -0,27% | 7.028,00 |
| 29.04.2026 | 18,05 | 18,80 | 18,05 | 18,70 | 3,60% | 9.056,00 |
| 28.04.2026 | 17,85 | 18,35 | 17,85 | 18,05 | 0,28% | 4.626,00 |
| 27.04.2026 | 17,90 | 18,25 | 17,70 | 18,00 | 1,12% | 6.214,00 |
| 24.04.2026 | 18,00 | 18,10 | 17,55 | 17,80 | -2,73% | 17.303,00 |
| 23.04.2026 | 18,00 | 18,35 | 18,00 | 18,30 | 0,55% | 14.516,00 |
| 22.04.2026 | 17,75 | 18,20 | 17,75 | 18,20 | 1,11% | 17.145,00 |
| 21.04.2026 | 17,80 | 18,15 | 17,60 | 18,00 | 2,27% | 12.541,00 |
| 20.04.2026 | 17,90 | 17,90 | 17,50 | 17,60 | 2,03% | 30.877,00 |
| 17.04.2026 | 18,15 | 18,35 | 16,70 | 17,25 | -4,96% | 36.486,00 |
| 16.04.2026 | 17,30 | 18,25 | 17,30 | 18,15 | 4,61% | 7.959,00 |
| 15.04.2026 | 17,90 | 18,05 | 17,30 | 17,35 | -2,53% | 10.871,00 |
| 14.04.2026 | 18,75 | 18,80 | 17,65 | 17,80 | -4,30% | 20.282,00 |
| 13.04.2026 | 18,75 | 18,95 | 18,50 | 18,60 | 1,92% | 46.953,00 |
| 10.04.2026 | 17,50 | 18,25 | 17,45 | 18,25 | 5,19% | 17.814,00 |
| 09.04.2026 | 17,45 | 18,00 | 17,10 | 17,35 | 1,76% | 25.256,00 |
| 08.04.2026 | 16,00 | 17,20 | 15,85 | 17,05 | -3,94% | 138.114,00 |
| 07.04.2026 | 18,10 | 18,25 | 17,75 | 17,75 | -0,28% | 20.668,00 |
| 02.04.2026 | 17,70 | 18,25 | 17,70 | 17,80 | 3,79% | 22.259,00 |
| 01.04.2026 | 17,95 | 17,95 | 17,05 | 17,15 | -4,46% | 86.671,00 |
| 31.03.2026 | 18,00 | 18,50 | 17,50 | 17,95 | -1,37% | 30.786,00 |
| 30.03.2026 | 18,05 | 18,70 | 17,90 | 18,20 | 1,39% | 28.965,00 |
| 27.03.2026 | 17,70 | 18,05 | 17,65 | 17,95 | 1,99% | 18.026,00 |
| 26.03.2026 | 17,00 | 17,90 | 17,00 | 17,60 | 2,62% | 40.190,00 |
| 25.03.2026 | 16,85 | 17,30 | 16,65 | 17,15 | 0,88% | 19.554,00 |
| 24.03.2026 | 16,50 | 17,30 | 16,50 | 17,00 | 3,03% | 17.980,00 |
| 23.03.2026 | 16,30 | 16,65 | 15,25 | 16,50 | 0,92% | 68.257,00 |
| 20.03.2026 | 17,00 | 17,20 | 16,15 | 16,35 | -3,82% | 53.389,00 |
| 19.03.2026 | 17,45 | 17,60 | 16,90 | 17,00 | -2,02% | 34.129,00 |
| 18.03.2026 | 16,95 | 17,35 | 16,70 | 17,35 | 1,76% | 16.371,00 |
| 17.03.2026 | 16,70 | 17,25 | 16,70 | 17,05 | 2,10% | 46.872,00 |
| 16.03.2026 | 16,40 | 16,75 | 16,25 | 16,70 | 2,14% | 29.345,00 |
| 13.03.2026 | 16,40 | 16,90 | 16,25 | 16,35 | -0,61% | 14.579,00 |
| 12.03.2026 | 16,70 | 16,80 | 16,25 | 16,45 | -0,30% | 45.482,00 |
| 11.03.2026 | 15,40 | 16,50 | 15,25 | 16,50 | 5,77% | 56.386,00 |
| 10.03.2026 | 15,25 | 15,60 | 14,90 | 15,60 | 2,30% | 53.133,00 |
| 09.03.2026 | 15,60 | 15,95 | 15,20 | 15,25 | 0,99% | 76.596,00 |
| 06.03.2026 | 14,50 | 15,35 | 14,50 | 15,10 | 4,86% | 39.218,00 |
| 05.03.2026 | 14,55 | 14,70 | 14,20 | 14,40 | 0,00% | 12.062,00 |
| 04.03.2026 | 14,65 | 14,70 | 14,30 | 14,40 | -1,37% | 22.796,00 |
| 03.03.2026 | 15,00 | 15,40 | 14,45 | 14,60 | -1,68% | 54.267,00 |
| 02.03.2026 | 14,70 | 15,10 | 14,40 | 14,85 | 5,32% | 97.811,00 |
| 27.02.2026 | 14,05 | 14,30 | 13,95 | 14,10 | 0,00% | 5.997,00 |
| 26.02.2026 | 14,10 | 14,20 | 13,85 | 14,10 | 0,00% | 23.578,00 |
| 25.02.2026 | 14,10 | 14,25 | 13,95 | 14,10 | 0,00% | 21.940,00 |
| 24.02.2026 | 13,90 | 14,15 | 13,75 | 14,10 | 3,30% | 30.063,00 |
| 23.02.2026 | 13,40 | 13,95 | 13,35 | 13,65 | 1,49% | 57.103,00 |
| 20.02.2026 | 13,35 | 13,45 | 13,20 | 13,45 | 0,37% | 12.310,00 |
| 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 |