10,975€
-1,13%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,35% | 38,00 |
| 31.07.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -1,77% | 150,00 |
| 30.07.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 3,67% | 1.000,00 |
| 29.07.2025 | 10,85 | 10,90 | 10,85 | 10,90 | 0,93% | - |
| 28.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 25.07.2025 | 10,85 | 10,85 | 10,70 | 10,80 | -0,92% | 111,00 |
| 24.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 500,00 |
| 23.07.2025 | 10,55 | 10,60 | 10,55 | 10,60 | 0,95% | 500,00 |
| 22.07.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | 200,00 |
| 21.07.2025 | 10,35 | 10,40 | 10,35 | 10,40 | 0,97% | 601,00 |
| 18.07.2025 | 10,65 | 10,65 | 10,30 | 10,30 | -3,74% | 325,00 |
| 17.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 320,00 |
| 16.07.2025 | 10,75 | 10,80 | 10,75 | 10,80 | 0,00% | 10,00 |
| 15.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,26% | - |
| 14.07.2025 | 10,95 | 11,05 | 10,95 | 11,05 | 0,45% | 2.250,00 |
| 11.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 920,00 |
| 10.07.2025 | 10,85 | 10,90 | 10,85 | 10,90 | -3,96% | 660,00 |
| 09.07.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 2,25% | 1.355,00 |
| 08.07.2025 | 10,95 | 11,15 | 10,95 | 11,10 | 0,45% | 2.251,00 |
| 07.07.2025 | 11,05 | 11,20 | 11,05 | 11,05 | 0,45% | 5.390,00 |
| 04.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 03.07.2025 | 10,95 | 10,95 | 10,90 | 10,95 | 2,82% | 562,00 |
| 02.07.2025 | 10,80 | 10,80 | 10,65 | 10,65 | 0,47% | 563,00 |
| 01.07.2025 | 10,60 | 10,65 | 10,60 | 10,60 | -0,47% | 80,00 |
| 30.06.2025 | 10,50 | 10,70 | 10,50 | 10,65 | 1,43% | 1.450,00 |
| 27.06.2025 | 10,65 | 10,65 | 10,50 | 10,50 | -1,87% | 30,00 |
| 26.06.2025 | 10,50 | 10,70 | 10,45 | 10,70 | 1,90% | 80,00 |
| 25.06.2025 | 10,55 | 10,65 | 10,50 | 10,50 | -1,87% | 1.500,00 |
| 24.06.2025 | 10,80 | 10,90 | 10,70 | 10,70 | -4,04% | 4.400,00 |
| 23.06.2025 | 11,75 | 11,75 | 11,15 | 11,15 | -2,19% | 6.053,00 |
| 20.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 50,00 |
| 19.06.2025 | 11,30 | 11,35 | 11,30 | 11,35 | 0,44% | 50,00 |
| 18.06.2025 | 11,35 | 11,35 | 11,30 | 11,30 | -0,44% | 100,00 |
| 17.06.2025 | 11,00 | 11,35 | 10,90 | 11,35 | -0,44% | 1.050,00 |
| 16.06.2025 | 11,25 | 11,40 | 11,25 | 11,40 | 1,79% | 100,00 |
| 13.06.2025 | 11,00 | 11,35 | 11,00 | 11,20 | 8,74% | 29.250,00 |
| 12.06.2025 | 10,45 | 10,45 | 10,30 | 10,30 | 0,98% | 500,00 |
| 11.06.2025 | 10,10 | 10,25 | 10,10 | 10,20 | 2,00% | 2.050,00 |
| 10.06.2025 | 9,82 | 10,00 | 9,82 | 10,00 | 1,21% | 1.080,00 |
| 09.06.2025 | 9,96 | 9,96 | 9,88 | 9,88 | 0,20% | 2.512,00 |
| 06.06.2025 | 9,72 | 9,86 | 9,72 | 9,86 | 0,41% | 40,00 |
| 05.06.2025 | 9,78 | 9,92 | 9,78 | 9,82 | -0,61% | 2.060,00 |
| 04.06.2025 | 10,20 | 10,20 | 9,88 | 9,88 | -4,08% | 1.151,00 |
| 03.06.2025 | 10,30 | 10,30 | 9,98 | 10,30 | 0,49% | 2.550,00 |
| 02.06.2025 | 10,30 | 10,35 | 10,25 | 10,25 | 0,49% | 1.380,00 |
| 30.05.2025 | 10,25 | 10,45 | 10,20 | 10,20 | 0,00% | 310,00 |
| 29.05.2025 | 10,45 | 10,45 | 10,20 | 10,20 | -2,39% | 202,00 |
| 28.05.2025 | 10,50 | 10,60 | 10,35 | 10,45 | -1,42% | 2.820,00 |
| 27.05.2025 | 10,65 | 10,65 | 10,40 | 10,60 | 0,00% | 16.860,00 |
| 26.05.2025 | 10,45 | 10,60 | 10,40 | 10,60 | 3,92% | 252,00 |
| 23.05.2025 | 10,35 | 10,35 | 10,20 | 10,20 | -2,39% | - |
| 22.05.2025 | 10,50 | 10,65 | 10,30 | 10,45 | -1,42% | 1.860,00 |
| 21.05.2025 | 10,55 | 10,60 | 10,55 | 10,60 | -0,47% | 188,00 |
| 20.05.2025 | 10,90 | 10,90 | 10,65 | 10,65 | 0,95% | 2.153,00 |
| 19.05.2025 | 10,90 | 10,90 | 10,55 | 10,55 | -0,94% | 32.190,00 |
| 16.05.2025 | 10,70 | 10,80 | 10,65 | 10,65 | 0,47% | 100,00 |
| 15.05.2025 | 10,80 | 10,80 | 10,55 | 10,60 | -2,75% | 815,00 |
| 14.05.2025 | 10,85 | 10,90 | 10,70 | 10,90 | 0,00% | 4.000,00 |
| 13.05.2025 | 11,05 | 11,05 | 10,75 | 10,90 | 0,00% | 3.634,00 |
| 12.05.2025 | 10,65 | 10,90 | 10,65 | 10,90 | 3,32% | 42.100,00 |
| 09.05.2025 | 10,40 | 10,55 | 10,40 | 10,55 | 3,43% | 2.309,00 |
| 08.05.2025 | 10,05 | 10,20 | 10,05 | 10,20 | 2,62% | 40,00 |
| 07.05.2025 | 10,00 | 10,05 | 9,88 | 9,94 | -0,60% | 800,00 |
| 06.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 05.05.2025 | 10,25 | 10,25 | 10,10 | 10,10 | -0,98% | 2.249,00 |
| 02.05.2025 | 9,92 | 10,20 | 9,92 | 10,20 | 0,99% | 7.026,00 |
| 30.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 29.04.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -1,96% | 3.401,00 |
| 28.04.2025 | 10,15 | 10,20 | 9,90 | 10,20 | 0,99% | 2.733,00 |
| 25.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | - |
| 24.04.2025 | 10,20 | 10,20 | 10,10 | 10,15 | -1,46% | 500,00 |
| 23.04.2025 | 10,20 | 10,35 | 10,20 | 10,30 | 4,04% | 520,00 |
| 22.04.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -4,35% | 1.020,00 |
| 17.04.2025 | 9,92 | 10,35 | 9,92 | 10,35 | 3,71% | 700,00 |
| 16.04.2025 | 9,96 | 10,15 | 9,70 | 9,98 | -1,19% | 2.940,00 |
| 15.04.2025 | 10,35 | 10,35 | 10,10 | 10,10 | -1,94% | 215,00 |
| 14.04.2025 | 10,35 | 10,40 | 10,20 | 10,30 | 1,48% | 13.782,00 |
| 11.04.2025 | 10,15 | 10,25 | 9,90 | 10,15 | 0,50% | 2.161,00 |
| 10.04.2025 | 11,40 | 11,40 | 10,10 | 10,10 | -10,22% | 4.769,00 |
| 09.04.2025 | 10,05 | 11,35 | 10,00 | 11,25 | 7,14% | 2.779,00 |
| 08.04.2025 | 11,15 | 11,35 | 10,50 | 10,50 | -5,83% | 2.675,00 |
| 07.04.2025 | 11,80 | 11,80 | 11,10 | 11,15 | -3,88% | 2.380,00 |
| 04.04.2025 | 12,45 | 12,70 | 11,45 | 11,60 | -8,66% | 3.320,00 |
| 03.04.2025 | 12,65 | 12,70 | 12,50 | 12,70 | -3,42% | 200,00 |
| 02.04.2025 | 13,30 | 13,40 | 13,15 | 13,15 | 0,00% | 50,00 |
| 01.04.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 31.03.2025 | 13,05 | 13,15 | 13,05 | 13,10 | -0,76% | 500,00 |
| 28.03.2025 | 13,25 | 13,40 | 13,20 | 13,20 | -0,38% | 350,00 |
| 27.03.2025 | 13,40 | 13,40 | 13,25 | 13,25 | -1,12% | 350,00 |
| 26.03.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 1,52% | 40,00 |
| 25.03.2025 | 12,85 | 13,20 | 12,85 | 13,20 | 2,33% | 23,00 |
| 24.03.2025 | 13,10 | 13,10 | 12,90 | 12,90 | 0,78% | - |
| 21.03.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,39% | 400,00 |
| 20.03.2025 | 12,90 | 13,05 | 12,75 | 12,75 | 0,39% | 25,00 |
| 19.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 18.03.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | 100,00 |
| 17.03.2025 | 12,30 | 12,65 | 12,30 | 12,65 | 3,27% | 276,00 |
| 14.03.2025 | 11,80 | 12,25 | 11,80 | 12,25 | 4,26% | 70,00 |
| 13.03.2025 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | 250,00 |
| 12.03.2025 | 11,70 | 11,70 | 11,60 | 11,65 | -1,69% | 355,00 |