16,375€
-2,82%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,50 | 16,85 | 16,10 | 16,43 | -2,52% | 1.508,00 |
| 12.03.2026 | 16,15 | 16,90 | 16,15 | 16,85 | 1,20% | 11.630,00 |
| 11.03.2026 | 15,35 | 16,70 | 15,35 | 16,65 | 8,82% | 2.587,00 |
| 10.03.2026 | 14,85 | 15,30 | 14,85 | 15,30 | -3,77% | 1.972,00 |
| 09.03.2026 | 15,10 | 15,90 | 15,10 | 15,90 | 3,92% | 1.455,00 |
| 06.03.2026 | 14,40 | 15,30 | 14,40 | 15,30 | 8,51% | 2.055,00 |
| 05.03.2026 | 14,45 | 14,65 | 14,10 | 14,10 | -3,75% | 810,00 |
| 04.03.2026 | 14,40 | 14,65 | 14,25 | 14,65 | 3,90% | 250,00 |
| 03.03.2026 | 14,65 | 15,40 | 14,10 | 14,10 | -4,73% | 5.488,00 |
| 02.03.2026 | 14,90 | 15,10 | 14,20 | 14,80 | 7,64% | 6.446,00 |
| 27.02.2026 | 13,80 | 14,00 | 13,75 | 13,75 | -3,85% | 49,00 |
| 26.02.2026 | 14,20 | 14,30 | 13,55 | 14,30 | -1,04% | 750,00 |
| 25.02.2026 | 13,80 | 14,45 | 13,65 | 14,45 | 7,04% | 200,00 |
| 24.02.2026 | 13,60 | 13,90 | 13,50 | 13,50 | -3,23% | 15,00 |
| 23.02.2026 | 13,10 | 13,95 | 13,10 | 13,95 | 3,33% | 485,00 |
| 20.02.2026 | 13,45 | 13,50 | 13,00 | 13,50 | 3,85% | 1.295,00 |
| 19.02.2026 | 12,75 | 13,10 | 12,75 | 13,00 | -0,76% | 1.015,00 |
| 18.02.2026 | 12,50 | 13,10 | 12,50 | 13,10 | 5,65% | 4.255,00 |
| 17.02.2026 | 12,65 | 12,65 | 12,40 | 12,40 | -4,62% | - |
| 16.02.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 4,84% | 270,00 |
| 13.02.2026 | 12,55 | 12,70 | 12,40 | 12,40 | -5,34% | 70,00 |
| 12.02.2026 | 13,20 | 13,20 | 12,85 | 13,10 | 1,16% | 600,00 |
| 11.02.2026 | 12,60 | 13,30 | 12,60 | 12,95 | 0,00% | 15.799,00 |
| 10.02.2026 | 12,65 | 12,95 | 12,40 | 12,95 | 4,86% | 530,00 |
| 09.02.2026 | 12,50 | 12,50 | 12,35 | 12,35 | -0,80% | 1.115,00 |
| 06.02.2026 | 12,70 | 12,70 | 12,45 | 12,45 | -3,86% | 75,00 |
| 05.02.2026 | 12,70 | 12,95 | 12,60 | 12,95 | 3,60% | 200,00 |
| 04.02.2026 | 13,20 | 13,20 | 12,50 | 12,50 | -2,34% | 511,00 |
| 03.02.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 3,64% | 300,00 |
| 02.02.2026 | 12,30 | 12,85 | 12,15 | 12,35 | -1,98% | 819,00 |
| 30.01.2026 | 12,75 | 12,75 | 12,40 | 12,60 | -0,40% | 2.200,00 |
| 28.01.2026 | 12,70 | 13,00 | 12,60 | 12,65 | 2,85% | 13.704,00 |
| 27.01.2026 | 11,90 | 12,30 | 11,90 | 12,30 | 2,50% | 800,00 |
| 26.01.2026 | 12,10 | 12,25 | 12,00 | 12,00 | -1,64% | 770,00 |
| 23.01.2026 | 11,65 | 12,20 | 11,65 | 12,20 | 6,55% | 2.870,00 |
| 22.01.2026 | 11,45 | 11,55 | 11,35 | 11,45 | 3,62% | 1.300,00 |
| 21.01.2026 | 10,90 | 11,05 | 10,90 | 11,05 | 3,27% | 2.050,00 |
| 20.01.2026 | 10,65 | 10,70 | 10,65 | 10,70 | -1,83% | - |
| 19.01.2026 | 10,65 | 10,90 | 10,65 | 10,90 | 0,93% | 3.350,00 |
| 16.01.2026 | 10,85 | 10,90 | 10,80 | 10,80 | 2,37% | 100,00 |
| 15.01.2026 | 11,00 | 11,20 | 10,55 | 10,55 | -0,47% | 6.600,00 |
| 14.01.2026 | 10,65 | 10,70 | 10,50 | 10,60 | 2,91% | 1.215,00 |
| 13.01.2026 | 10,25 | 10,30 | 10,25 | 10,30 | -0,96% | 1.750,00 |
| 12.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | 170,00 |
| 09.01.2026 | 10,15 | 10,25 | 10,15 | 10,25 | 1,49% | 100,00 |
| 08.01.2026 | 9,84 | 10,10 | 9,84 | 10,10 | 4,77% | 400,00 |
| 07.01.2026 | 9,90 | 9,90 | 9,64 | 9,64 | -3,41% | 25,00 |
| 06.01.2026 | 9,98 | 10,05 | 9,98 | 9,98 | 2,67% | 2.144,00 |
| 05.01.2026 | 10,15 | 10,15 | 9,72 | 9,72 | -4,24% | 905,00 |
| 02.01.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 2,53% | 1.050,00 |
| 30.12.2025 | 9,84 | 9,90 | 9,84 | 9,90 | -1,98% | 1.750,00 |
| 29.12.2025 | 10,20 | 10,20 | 9,78 | 10,10 | 1,00% | 5.556,00 |
| 23.12.2025 | 9,94 | 10,00 | 9,94 | 10,00 | -2,91% | 500,00 |
| 22.12.2025 | 10,20 | 10,30 | 10,10 | 10,30 | 3,00% | 2.010,00 |
| 19.12.2025 | 10,05 | 10,05 | 10,00 | 10,00 | -1,48% | 1.365,00 |
| 18.12.2025 | 9,96 | 10,15 | 9,96 | 10,15 | 0,00% | 1.000,00 |
| 17.12.2025 | 10,15 | 10,20 | 10,15 | 10,15 | 1,00% | 3.870,00 |
| 16.12.2025 | 10,35 | 10,35 | 10,05 | 10,05 | -4,29% | 2.000,00 |
| 15.12.2025 | 10,45 | 10,50 | 10,35 | 10,50 | 0,00% | 950,00 |
| 12.12.2025 | 10,45 | 10,50 | 10,25 | 10,50 | 3,96% | 676,00 |
| 11.12.2025 | 10,45 | 10,50 | 10,10 | 10,10 | -6,05% | 380,00 |
| 10.12.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,90% | 75,00 |
| 09.12.2025 | 10,55 | 10,70 | 10,50 | 10,55 | 0,00% | 4.500,00 |
| 08.12.2025 | 10,45 | 10,55 | 10,45 | 10,55 | 0,48% | 700,00 |
| 05.12.2025 | 11,10 | 11,10 | 10,50 | 10,50 | -6,25% | 600,00 |
| 04.12.2025 | 10,90 | 11,20 | 10,90 | 11,20 | -0,44% | 550,00 |
| 03.12.2025 | 11,00 | 11,25 | 10,90 | 11,25 | 7,66% | 3.250,00 |
| 02.12.2025 | 10,85 | 10,85 | 10,45 | 10,45 | -2,34% | - |
| 01.12.2025 | 10,95 | 10,95 | 10,70 | 10,70 | -2,28% | 3.400,00 |
| 28.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 27.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,82% | - |
| 26.11.2025 | 11,10 | 11,10 | 10,65 | 10,65 | 0,47% | 15,00 |
| 25.11.2025 | 11,00 | 11,00 | 10,60 | 10,60 | -1,85% | - |
| 24.11.2025 | 11,00 | 11,00 | 10,80 | 10,80 | 0,00% | 500,00 |
| 21.11.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -4,00% | - |
| 20.11.2025 | 11,15 | 11,30 | 11,15 | 11,25 | 2,74% | 900,00 |
| 19.11.2025 | 11,20 | 11,20 | 10,95 | 10,95 | -2,23% | 900,00 |
| 18.11.2025 | 11,20 | 11,25 | 11,20 | 11,20 | -0,44% | 1.100,00 |
| 17.11.2025 | 11,25 | 11,25 | 11,20 | 11,25 | -0,88% | 100,00 |
| 14.11.2025 | 11,15 | 11,35 | 11,15 | 11,35 | 0,89% | 500,00 |
| 13.11.2025 | 11,10 | 11,40 | 11,05 | 11,25 | 1,35% | 4.998,00 |
| 12.11.2025 | 11,55 | 11,55 | 11,10 | 11,10 | -3,90% | 10.350,00 |
| 11.11.2025 | 11,25 | 11,55 | 11,25 | 11,55 | 5,48% | 1.700,00 |
| 10.11.2025 | 11,05 | 11,15 | 10,95 | 10,95 | 3,79% | 80,00 |
| 07.11.2025 | 10,55 | 10,55 | 10,45 | 10,55 | 0,48% | 1.000,00 |
| 06.11.2025 | 10,55 | 10,70 | 10,50 | 10,50 | 0,48% | 1.000,00 |
| 05.11.2025 | 10,30 | 10,45 | 10,30 | 10,45 | 1,95% | 100,00 |
| 04.11.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,97% | 500,00 |
| 03.11.2025 | 10,20 | 10,35 | 10,20 | 10,35 | 1,47% | 1.105,00 |
| 31.10.2025 | 10,20 | 10,20 | 10,00 | 10,20 | 2,00% | 4.399,00 |
| 30.10.2025 | 10,30 | 10,50 | 9,96 | 10,00 | -2,44% | 3.640,00 |
| 29.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,91% | 200,00 |
| 28.10.2025 | 10,30 | 10,45 | 10,30 | 10,45 | 1,95% | 2.700,00 |
| 27.10.2025 | 10,20 | 10,30 | 10,20 | 10,25 | 0,00% | 300,00 |
| 24.10.2025 | 10,25 | 10,25 | 10,20 | 10,25 | -0,49% | 571,00 |
| 23.10.2025 | 10,30 | 10,35 | 10,15 | 10,30 | 2,49% | 53.214,00 |
| 22.10.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,50% | - |
| 21.10.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -0,99% | 1.350,00 |
| 20.10.2025 | 10,00 | 10,10 | 9,96 | 10,10 | 2,02% | 1.135,00 |
| 17.10.2025 | 9,88 | 9,90 | 9,88 | 9,90 | 0,00% | 200,00 |