9,950€
2,05%
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 | 9,99 | 9,79 | 9,95 | 2,05% | - |
| 05.06.2025 | 9,76 | 9,90 | 9,72 | 9,75 | -0,41% | - |
| 04.06.2025 | 10,18 | 10,25 | 9,77 | 9,79 | -5,18% | 1.358,00 |
| 03.06.2025 | 10,16 | 10,38 | 9,93 | 10,33 | 1,72% | 2.628,00 |
| 02.06.2025 | 10,20 | 10,45 | 10,13 | 10,15 | -0,49% | 501,00 |
| 30.05.2025 | 10,30 | 10,43 | 10,18 | 10,20 | -1,45% | 1.000,00 |
| 29.05.2025 | 10,78 | 10,78 | 10,23 | 10,35 | -0,24% | 1.000,00 |
| 28.05.2025 | 10,53 | 10,63 | 10,38 | 10,38 | -1,66% | 85,00 |
| 27.05.2025 | 10,60 | 10,63 | 10,45 | 10,55 | -0,47% | 2.400,00 |
| 26.05.2025 | 10,40 | 10,63 | 10,40 | 10,60 | 1,92% | 1.171,00 |
| 23.05.2025 | 10,48 | 10,48 | 10,20 | 10,40 | -0,72% | 590,00 |
| 22.05.2025 | 10,55 | 10,68 | 10,35 | 10,48 | -0,71% | 2.890,00 |
| 21.05.2025 | 10,68 | 10,95 | 10,55 | 10,55 | -1,17% | 2.105,00 |
| 20.05.2025 | 10,73 | 10,90 | 10,63 | 10,68 | -0,23% | 150,00 |
| 19.05.2025 | 10,80 | 10,80 | 10,58 | 10,70 | -0,93% | - |
| 16.05.2025 | 10,78 | 10,83 | 10,60 | 10,80 | 0,23% | 175,00 |
| 15.05.2025 | 10,88 | 10,88 | 10,60 | 10,78 | -0,69% | 380,00 |
| 14.05.2025 | 10,93 | 10,95 | 10,68 | 10,85 | -0,91% | 345,00 |
| 13.05.2025 | 10,88 | 11,05 | 10,73 | 10,95 | 0,69% | 50,00 |
| 12.05.2025 | 10,48 | 10,98 | 10,48 | 10,88 | 3,82% | 54,00 |
| 09.05.2025 | 10,38 | 10,60 | 10,30 | 10,48 | 0,96% | - |
| 08.05.2025 | 10,01 | 10,43 | 9,99 | 10,38 | 3,54% | 1.358,00 |
| 07.05.2025 | 9,95 | 10,08 | 9,88 | 10,02 | 0,45% | 1.300,00 |
| 06.05.2025 | 9,89 | 10,08 | 9,89 | 9,98 | 0,96% | 2.950,00 |
| 05.05.2025 | 10,25 | 10,30 | 9,88 | 9,88 | -3,84% | 4.626,00 |
| 02.05.2025 | 10,02 | 10,30 | 9,97 | 10,28 | 2,90% | 1.050,00 |
| 30.04.2025 | 10,15 | 10,25 | 9,86 | 9,99 | -1,63% | 930,00 |
| 29.04.2025 | 10,10 | 10,25 | 9,98 | 10,15 | 0,50% | 1.157,00 |
| 28.04.2025 | 10,15 | 10,28 | 9,99 | 10,10 | -0,49% | 127,00 |
| 25.04.2025 | 10,01 | 10,23 | 9,96 | 10,15 | 1,30% | 1.050,00 |
| 24.04.2025 | 10,14 | 10,25 | 9,89 | 10,02 | -1,04% | 1.050,00 |
| 23.04.2025 | 10,06 | 10,43 | 10,06 | 10,13 | 0,50% | 160,00 |
| 22.04.2025 | 10,23 | 10,23 | 9,83 | 10,08 | -1,47% | 20,00 |
| 17.04.2025 | 9,86 | 10,38 | 9,86 | 10,23 | 3,81% | 853,00 |
| 16.04.2025 | 10,01 | 10,18 | 9,85 | 9,85 | -1,55% | 2.129,00 |
| 15.04.2025 | 10,20 | 10,35 | 10,00 | 10,01 | -1,67% | 973,00 |
| 14.04.2025 | 10,19 | 10,60 | 10,08 | 10,18 | 0,00% | 290,00 |
| 11.04.2025 | 10,09 | 10,30 | 9,76 | 10,18 | 0,99% | 2.018,00 |
| 10.04.2025 | 11,18 | 11,30 | 10,04 | 10,08 | -9,84% | 250,00 |
| 09.04.2025 | 10,45 | 11,28 | 9,97 | 11,18 | 6,68% | 2.639,00 |
| 08.04.2025 | 11,03 | 11,38 | 10,40 | 10,48 | -4,99% | 940,00 |
| 07.04.2025 | 11,85 | 11,85 | 10,93 | 11,03 | -7,35% | 2.751,00 |
| 04.04.2025 | 12,70 | 12,78 | 11,40 | 11,90 | -6,30% | - |
| 03.04.2025 | 13,25 | 13,25 | 12,53 | 12,70 | -4,15% | 405,00 |
| 02.04.2025 | 13,40 | 13,50 | 13,20 | 13,25 | -1,12% | 1.200,00 |
| 01.04.2025 | 13,25 | 13,75 | 13,18 | 13,40 | 1,13% | 30,00 |
| 31.03.2025 | 13,23 | 13,40 | 13,00 | 13,25 | 0,19% | 9.201,00 |
| 28.03.2025 | 13,35 | 13,43 | 13,05 | 13,23 | -0,94% | 300,00 |
| 27.03.2025 | 13,35 | 13,48 | 13,20 | 13,35 | 0,00% | 197,00 |
| 26.03.2025 | 13,23 | 13,45 | 13,15 | 13,35 | 0,95% | 970,00 |
| 25.03.2025 | 12,93 | 13,50 | 12,90 | 13,23 | 2,32% | 1.180,00 |
| 24.03.2025 | 13,10 | 13,20 | 12,85 | 12,93 | -1,34% | 607,00 |
| 21.03.2025 | 12,90 | 13,23 | 12,83 | 13,10 | 1,55% | 35,00 |
| 20.03.2025 | 12,85 | 13,10 | 12,75 | 12,90 | 0,39% | 838,00 |
| 19.03.2025 | 12,70 | 12,95 | 12,70 | 12,85 | 1,18% | 1.594,00 |
| 18.03.2025 | 12,70 | 12,78 | 12,63 | 12,70 | -0,20% | 176,00 |
| 17.03.2025 | 12,38 | 12,80 | 12,28 | 12,73 | 2,83% | 1.010,00 |
| 14.03.2025 | 11,73 | 12,40 | 11,73 | 12,38 | 5,54% | - |
| 13.03.2025 | 11,65 | 11,88 | 11,60 | 11,73 | 0,64% | 200,00 |
| 12.03.2025 | 11,53 | 11,70 | 11,50 | 11,65 | 0,87% | 145,00 |
| 11.03.2025 | 11,78 | 12,03 | 11,35 | 11,55 | -1,91% | 9.097,00 |
| 10.03.2025 | 11,95 | 12,08 | 11,65 | 11,78 | -1,46% | 1.565,00 |
| 07.03.2025 | 11,93 | 12,05 | 11,80 | 11,95 | 0,21% | 30,00 |
| 06.03.2025 | 12,00 | 12,25 | 11,83 | 11,93 | -0,83% | 1.630,00 |
| 05.03.2025 | 12,20 | 12,45 | 11,85 | 12,03 | -1,64% | 3.197,00 |
| 04.03.2025 | 12,55 | 12,68 | 12,08 | 12,23 | -2,59% | 1.800,00 |
| 03.03.2025 | 12,85 | 13,10 | 12,48 | 12,55 | -2,33% | 822,00 |
| 28.02.2025 | 13,05 | 13,08 | 12,68 | 12,85 | -1,53% | 121,00 |
| 27.02.2025 | 13,65 | 13,65 | 12,43 | 13,05 | -4,40% | 385,00 |
| 26.02.2025 | 13,73 | 13,90 | 13,60 | 13,65 | -0,73% | 600,00 |
| 25.02.2025 | 13,90 | 13,98 | 13,70 | 13,75 | -1,08% | 863,00 |
| 24.02.2025 | 14,13 | 14,33 | 13,85 | 13,90 | -1,77% | - |
| 21.02.2025 | 14,20 | 14,35 | 14,05 | 14,15 | -0,35% | - |
| 20.02.2025 | 14,23 | 14,33 | 14,10 | 14,20 | 0,00% | - |
| 19.02.2025 | 14,10 | 14,35 | 13,95 | 14,20 | 0,35% | 102,00 |
| 18.02.2025 | 13,78 | 14,20 | 13,73 | 14,15 | 2,91% | 1.257,00 |
| 17.02.2025 | 13,68 | 13,78 | 13,63 | 13,75 | 0,73% | - |
| 14.02.2025 | 13,10 | 13,75 | 13,08 | 13,65 | 4,20% | 363,00 |
| 13.02.2025 | 13,18 | 13,25 | 13,00 | 13,10 | -0,38% | 632,00 |
| 12.02.2025 | 13,50 | 13,53 | 13,10 | 13,15 | -2,59% | 308,00 |
| 11.02.2025 | 13,45 | 13,60 | 13,35 | 13,50 | 0,37% | 8,00 |
| 10.02.2025 | 13,28 | 13,55 | 13,28 | 13,45 | 1,51% | 1.391,00 |
| 07.02.2025 | 13,35 | 13,50 | 13,20 | 13,25 | -0,75% | 1.911,00 |
| 06.02.2025 | 13,38 | 13,55 | 13,30 | 13,35 | 0,00% | 151,00 |
| 05.02.2025 | 13,53 | 13,60 | 13,35 | 13,35 | -1,84% | 130,00 |
| 04.02.2025 | 13,73 | 13,80 | 13,45 | 13,60 | -1,45% | 198,00 |
| 03.02.2025 | 13,63 | 13,90 | 13,63 | 13,80 | 0,73% | 858,00 |
| 31.01.2025 | 13,58 | 14,00 | 13,58 | 13,70 | 0,92% | 472,00 |
| 30.01.2025 | 13,33 | 13,60 | 13,15 | 13,58 | 2,07% | 277,00 |
| 29.01.2025 | 13,35 | 13,58 | 13,25 | 13,30 | -0,37% | 508,00 |
| 28.01.2025 | 13,28 | 13,45 | 13,20 | 13,35 | 0,56% | 547,00 |
| 27.01.2025 | 13,10 | 13,30 | 12,95 | 13,28 | 1,34% | 315,00 |
| 24.01.2025 | 13,20 | 13,28 | 13,05 | 13,10 | -0,76% | 25,00 |
| 23.01.2025 | 13,30 | 13,48 | 13,20 | 13,20 | -0,75% | 127,00 |
| 22.01.2025 | 13,28 | 13,53 | 13,20 | 13,30 | 0,19% | 23,00 |
| 21.01.2025 | 13,43 | 13,45 | 13,08 | 13,28 | -1,12% | 424,00 |
| 20.01.2025 | 13,35 | 13,50 | 13,30 | 13,43 | 0,56% | 139,00 |
| 17.01.2025 | 13,35 | 13,53 | 13,30 | 13,35 | 0,00% | 107,00 |
| 16.01.2025 | 13,40 | 13,50 | 13,30 | 13,35 | -0,37% | 11,00 |
| 15.01.2025 | 13,15 | 13,45 | 13,08 | 13,40 | 1,90% | 5,00 |