7,103€
-1,69%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 7,16 | 7,23 | 7,07 | 7,23 | 0,01% | - |
| 04.06.2026 | 7,10 | 7,23 | 7,05 | 7,23 | -1,10% | 6.750,00 |
| 03.06.2026 | 7,17 | 7,42 | 7,17 | 7,31 | 0,73% | 27.134,00 |
| 02.06.2026 | 7,05 | 7,25 | 7,05 | 7,25 | 0,17% | 18.873,00 |
| 01.06.2026 | 6,92 | 7,24 | 6,92 | 7,24 | 3,53% | 1.948,00 |
| 29.05.2026 | 7,07 | 7,07 | 6,84 | 6,99 | -0,75% | 11.660,00 |
| 28.05.2026 | 7,29 | 7,29 | 7,05 | 7,05 | 0,51% | 8.342,00 |
| 27.05.2026 | 7,24 | 7,35 | 6,80 | 7,01 | -2,77% | 21.897,00 |
| 26.05.2026 | 7,08 | 7,33 | 7,08 | 7,21 | -0,15% | 34.059,00 |
| 25.05.2026 | 7,57 | 7,57 | 7,20 | 7,22 | -5,32% | 13.174,00 |
| 22.05.2026 | 7,69 | 7,74 | 7,63 | 7,63 | -1,17% | 1.266,00 |
| 21.05.2026 | 7,67 | 7,72 | 7,67 | 7,72 | -0,12% | 24,00 |
| 20.05.2026 | 7,65 | 7,73 | 7,65 | 7,73 | -0,08% | 309,00 |
| 19.05.2026 | 7,76 | 7,98 | 7,62 | 7,73 | -0,23% | 15.500,00 |
| 18.05.2026 | 7,71 | 7,83 | 7,71 | 7,75 | 1,31% | 7.955,00 |
| 15.05.2026 | 7,73 | 7,78 | 7,62 | 7,65 | -1,39% | 5.790,00 |
| 14.05.2026 | 7,55 | 7,76 | 7,55 | 7,76 | 0,30% | 4.787,00 |
| 13.05.2026 | 7,77 | 7,89 | 7,74 | 7,74 | -1,01% | 1.827,00 |
| 12.05.2026 | 7,80 | 7,82 | 7,70 | 7,81 | 0,21% | 4.635,00 |
| 11.05.2026 | 7,65 | 7,80 | 7,65 | 7,80 | 1,81% | 6.324,00 |
| 08.05.2026 | 7,56 | 7,72 | 7,56 | 7,66 | -0,53% | 41.501,00 |
| 07.05.2026 | 7,74 | 7,87 | 7,51 | 7,70 | -1,97% | 14.214,00 |
| 06.05.2026 | 7,97 | 7,97 | 7,61 | 7,86 | -2,80% | 13.717,00 |
| 05.05.2026 | 8,13 | 8,13 | 8,05 | 8,08 | -1,33% | 15.070,00 |
| 04.05.2026 | 7,95 | 8,19 | 7,95 | 8,19 | 2,11% | 72.940,00 |
| 30.04.2026 | 7,95 | 8,03 | 7,90 | 8,02 | 1,19% | 23.707,00 |
| 29.04.2026 | 7,83 | 7,96 | 7,81 | 7,93 | 1,42% | 40.764,00 |
| 28.04.2026 | 7,78 | 7,87 | 7,78 | 7,82 | -0,36% | 5.100,00 |
| 27.04.2026 | 7,78 | 7,85 | 7,70 | 7,84 | 1,87% | 4.917,00 |
| 24.04.2026 | 7,87 | 7,96 | 7,70 | 7,70 | -2,91% | 14.600,00 |
| 23.04.2026 | 7,81 | 7,93 | 7,80 | 7,93 | 1,28% | 18.625,00 |
| 22.04.2026 | 7,88 | 7,88 | 7,83 | 7,83 | -1,55% | 5.100,00 |
| 21.04.2026 | 7,78 | 7,95 | 7,78 | 7,95 | 3,73% | 4.530,00 |
| 20.04.2026 | 7,85 | 7,85 | 7,67 | 7,67 | 0,10% | 26.612,00 |
| 17.04.2026 | 7,85 | 7,85 | 7,28 | 7,66 | -1,79% | 39.655,00 |
| 16.04.2026 | 7,68 | 7,82 | 7,68 | 7,80 | 2,50% | 8.930,00 |
| 15.04.2026 | 7,82 | 7,91 | 7,61 | 7,61 | -3,21% | 21.251,00 |
| 14.04.2026 | 8,10 | 8,10 | 7,76 | 7,86 | -3,01% | 63.161,00 |
| 13.04.2026 | 8,05 | 8,13 | 8,01 | 8,11 | 5,25% | 97.896,00 |
| 10.04.2026 | 7,71 | 7,79 | 7,53 | 7,70 | 1,32% | 40.323,00 |
| 09.04.2026 | 7,56 | 7,74 | 7,49 | 7,60 | 1,36% | 25.600,00 |
| 08.04.2026 | 6,94 | 7,50 | 6,70 | 7,50 | -4,46% | 84.207,00 |
| 07.04.2026 | 7,92 | 8,00 | 7,82 | 7,85 | 0,51% | 32.513,00 |
| 02.04.2026 | 7,78 | 7,95 | 7,59 | 7,81 | 3,58% | 7.300,00 |
| 01.04.2026 | 7,77 | 7,78 | 7,29 | 7,54 | -2,23% | 77.060,00 |
| 31.03.2026 | 7,81 | 8,08 | 7,71 | 7,71 | -2,96% | 44.061,00 |
| 30.03.2026 | 7,67 | 8,07 | 7,63 | 7,95 | 5,96% | 122.161,00 |
| 27.03.2026 | 7,58 | 7,75 | 7,48 | 7,50 | -0,27% | 46.652,00 |
| 26.03.2026 | 7,30 | 7,67 | 7,30 | 7,52 | 2,89% | 20.950,00 |
| 25.03.2026 | 7,18 | 7,40 | 7,10 | 7,31 | 0,44% | 62.425,00 |
| 24.03.2026 | 7,03 | 7,30 | 6,97 | 7,28 | 5,42% | 41.245,00 |
| 23.03.2026 | 7,11 | 7,18 | 6,67 | 6,90 | -3,02% | 89.837,00 |
| 20.03.2026 | 7,60 | 7,70 | 7,00 | 7,12 | -5,12% | 40.900,00 |
| 19.03.2026 | 7,46 | 7,70 | 7,46 | 7,50 | 0,94% | 32.247,00 |
| 18.03.2026 | 7,32 | 7,51 | 7,21 | 7,43 | 0,95% | 20.759,00 |
| 17.03.2026 | 7,24 | 7,50 | 7,24 | 7,36 | 2,25% | 80.511,00 |
| 16.03.2026 | 7,23 | 7,28 | 7,14 | 7,20 | -0,39% | 46.324,00 |
| 13.03.2026 | 7,05 | 7,23 | 7,05 | 7,23 | 2,66% | 25.427,00 |
| 12.03.2026 | 7,00 | 7,30 | 6,98 | 7,04 | 0,63% | 56.791,00 |
| 11.03.2026 | 6,73 | 7,05 | 6,73 | 7,00 | 4,82% | 50.068,00 |
| 10.03.2026 | 6,63 | 6,91 | 6,60 | 6,68 | -1,16% | 54.845,00 |
| 09.03.2026 | 7,00 | 7,07 | 6,72 | 6,75 | -0,68% | 55.744,00 |
| 06.03.2026 | 6,79 | 6,86 | 6,69 | 6,80 | 2,16% | 68.222,00 |
| 05.03.2026 | 6,60 | 6,73 | 6,57 | 6,66 | 1,05% | 11.451,00 |
| 04.03.2026 | 6,81 | 6,85 | 6,58 | 6,59 | -0,45% | 28.724,00 |
| 03.03.2026 | 6,89 | 6,98 | 6,62 | 6,62 | -3,16% | 73.843,00 |
| 02.03.2026 | 6,94 | 6,94 | 6,70 | 6,83 | 4,74% | 72.467,00 |
| 27.02.2026 | 6,40 | 6,52 | 6,38 | 6,52 | 1,65% | 18.135,00 |
| 26.02.2026 | 6,41 | 6,43 | 6,32 | 6,42 | 0,00% | 5.690,00 |
| 25.02.2026 | 6,41 | 6,49 | 6,30 | 6,42 | -0,36% | 26.130,00 |
| 24.02.2026 | 6,29 | 6,45 | 6,28 | 6,44 | 3,47% | 15.780,00 |
| 23.02.2026 | 6,33 | 6,36 | 6,22 | 6,22 | -0,45% | 32.127,00 |
| 20.02.2026 | 6,28 | 6,28 | 6,20 | 6,25 | 0,77% | 39.940,00 |
| 19.02.2026 | 6,09 | 6,20 | 6,07 | 6,20 | 2,75% | 14.555,00 |
| 18.02.2026 | 5,94 | 6,04 | 5,90 | 6,04 | 2,77% | 11.530,00 |
| 17.02.2026 | 5,92 | 5,99 | 5,88 | 5,88 | -1,64% | 4.336,00 |
| 16.02.2026 | 5,91 | 5,97 | 5,91 | 5,97 | 1,65% | 2.300,00 |
| 13.02.2026 | 5,96 | 6,03 | 5,88 | 5,88 | -3,67% | 12.428,00 |
| 12.02.2026 | 6,05 | 6,16 | 5,87 | 6,10 | 0,83% | 41.846,00 |
| 11.02.2026 | 5,87 | 6,05 | 5,87 | 6,05 | 2,09% | 11.733,00 |
| 10.02.2026 | 5,92 | 5,97 | 5,85 | 5,93 | 0,22% | 11.620,00 |
| 09.02.2026 | 5,86 | 5,94 | 5,86 | 5,91 | 1,95% | 630,00 |
| 06.02.2026 | 5,75 | 5,82 | 5,75 | 5,80 | -0,45% | 4.200,00 |
| 05.02.2026 | 5,87 | 5,95 | 5,79 | 5,83 | -2,64% | 8.350,00 |
| 04.02.2026 | 5,94 | 5,98 | 5,86 | 5,98 | 0,18% | 11.820,00 |
| 03.02.2026 | 5,84 | 5,97 | 5,77 | 5,97 | 2,66% | 30.414,00 |
| 02.02.2026 | 5,70 | 5,91 | 5,60 | 5,82 | -1,17% | 36.852,00 |
| 30.01.2026 | 6,06 | 6,06 | 5,80 | 5,89 | -2,68% | 19.928,00 |
| 29.01.2026 | 6,00 | 6,16 | 5,95 | 6,05 | 2,44% | 115.528,00 |
| 28.01.2026 | 5,90 | 6,00 | 5,90 | 5,91 | 1,99% | 23.087,00 |
| 27.01.2026 | 5,55 | 5,79 | 5,55 | 5,79 | 3,76% | 7.800,00 |
| 26.01.2026 | 5,52 | 5,66 | 5,52 | 5,58 | 2,01% | 93.537,00 |
| 23.01.2026 | 5,33 | 5,47 | 5,33 | 5,47 | 0,74% | 30.971,00 |
| 22.01.2026 | 5,35 | 5,44 | 5,35 | 5,43 | 1,08% | 53.150,00 |
| 21.01.2026 | 5,24 | 5,39 | 5,24 | 5,37 | 2,19% | 10.515,00 |
| 20.01.2026 | 5,20 | 5,29 | 5,20 | 5,26 | -0,61% | 9.400,00 |
| 19.01.2026 | 5,21 | 5,29 | 5,17 | 5,29 | 1,07% | 15.173,00 |
| 16.01.2026 | 5,24 | 5,30 | 5,19 | 5,23 | 0,00% | 12.607,00 |
| 15.01.2026 | 5,18 | 5,23 | 5,18 | 5,23 | 0,60% | 5.000,00 |
| 14.01.2026 | 5,11 | 5,20 | 5,11 | 5,20 | 1,80% | 10.000,00 |