22,700€
0,44%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 22,70 | 22,80 | 22,60 | 22,70 | 0,44% | 150,00 |
| 12.10.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 19,00 |
| 09.10.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 1,36% | 1.899,00 |
| 08.10.2026 | 21,60 | 22,10 | 21,60 | 22,10 | 5,24% | 1.471,00 |
| 07.10.2026 | 21,00 | 21,30 | 21,00 | 21,00 | -1,87% | 550,00 |
| 06.10.2026 | 21,50 | 21,50 | 21,00 | 21,40 | -2,73% | 19.193,00 |
| 05.10.2026 | 19,75 | 22,00 | 19,75 | 22,00 | 20,88% | 3.475,00 |
| 02.10.2026 | 18,60 | 18,60 | 18,20 | 18,20 | -1,09% | - |
| 01.10.2026 | 18,30 | 18,40 | 18,20 | 18,40 | 1,94% | 900,00 |
| 30.09.2026 | 18,15 | 18,15 | 18,05 | 18,05 | -1,63% | - |
| 29.09.2026 | 18,05 | 18,35 | 17,50 | 18,35 | -0,81% | 2,00 |
| 28.09.2026 | 17,85 | 18,50 | 17,75 | 18,50 | 2,21% | 620,00 |
| 25.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,47% | - |
| 24.09.2026 | 18,40 | 18,75 | 18,40 | 18,75 | 0,00% | 900,00 |
| 23.09.2026 | 18,10 | 18,75 | 18,10 | 18,75 | 4,75% | 300,00 |
| 22.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 21.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 18.09.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | - |
| 17.09.2026 | 17,95 | 17,95 | 17,90 | 17,90 | -3,24% | 430,00 |
| 16.09.2026 | 18,50 | 18,50 | 18,10 | 18,50 | -2,63% | 757,00 |
| 15.09.2026 | 18,05 | 19,00 | 18,05 | 19,00 | 6,44% | 1.100,00 |
| 14.09.2026 | 18,10 | 18,10 | 17,85 | 17,85 | 0,85% | - |
| 11.09.2026 | 18,15 | 18,15 | 17,70 | 17,70 | -4,07% | - |
| 10.09.2026 | 17,70 | 18,45 | 17,50 | 18,45 | 3,94% | 928,00 |
| 09.09.2026 | 17,65 | 18,25 | 17,65 | 17,75 | -0,28% | 25,00 |
| 08.09.2026 | 17,40 | 17,80 | 17,40 | 17,80 | 2,59% | 2.000,00 |
| 07.09.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -2,80% | - |
| 04.09.2026 | 17,40 | 17,95 | 17,15 | 17,85 | -0,83% | 1.235,00 |
| 03.09.2026 | 17,65 | 18,00 | 17,65 | 18,00 | 0,00% | 69,00 |
| 02.09.2026 | 17,35 | 18,00 | 17,05 | 18,00 | 4,35% | 1.775,00 |
| 01.09.2026 | 16,55 | 17,25 | 16,55 | 17,25 | 5,18% | 500,00 |
| 31.08.2026 | 16,05 | 16,40 | 15,95 | 16,40 | 4,13% | 300,00 |
| 28.08.2026 | 15,65 | 15,95 | 15,60 | 15,75 | 4,30% | 901,00 |
| 27.08.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -0,66% | 658,00 |
| 26.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 25.08.2026 | 15,80 | 15,80 | 15,00 | 15,00 | -6,25% | - |
| 24.08.2026 | 16,40 | 16,40 | 16,00 | 16,00 | -2,14% | 471,00 |
| 21.08.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 0,62% | 20,00 |
| 20.08.2026 | 16,30 | 16,30 | 16,25 | 16,25 | 0,93% | 460,00 |
| 19.08.2026 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | - |
| 18.08.2026 | 15,05 | 15,75 | 15,05 | 15,70 | 0,64% | 2.460,00 |
| 17.08.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,32% | 2.450,00 |
| 14.08.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,65% | - |
| 13.08.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,32% | - |
| 12.08.2026 | 15,60 | 15,75 | 15,40 | 15,40 | -0,96% | 330,00 |
| 11.08.2026 | 15,80 | 15,80 | 15,55 | 15,55 | 0,32% | - |
| 10.08.2026 | 15,40 | 15,50 | 15,40 | 15,50 | -1,27% | - |
| 07.08.2026 | 15,90 | 16,25 | 15,70 | 15,70 | -0,32% | 19,00 |
| 06.08.2026 | 15,65 | 15,75 | 15,65 | 15,75 | -1,56% | - |
| 05.08.2026 | 16,05 | 16,05 | 16,00 | 16,00 | 0,63% | - |
| 04.08.2026 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | 1.595,00 |
| 03.08.2026 | 16,25 | 16,25 | 16,20 | 16,20 | 0,00% | - |
| 31.07.2026 | 16,30 | 16,35 | 16,20 | 16,20 | -1,82% | 633,00 |
| 30.07.2026 | 15,95 | 16,70 | 15,95 | 16,50 | -1,20% | 3.647,00 |
| 29.07.2026 | 15,70 | 16,70 | 15,70 | 16,70 | 6,71% | 1.095,00 |
| 28.07.2026 | 15,80 | 15,80 | 15,65 | 15,65 | 0,00% | 126,00 |
| 27.07.2026 | 15,80 | 15,80 | 15,65 | 15,65 | -8,21% | - |
| 24.07.2026 | 16,40 | 17,05 | 16,35 | 17,05 | 0,89% | 695,00 |
| 23.07.2026 | 16,35 | 16,90 | 16,35 | 16,90 | 4,64% | 1.480,00 |
| 22.07.2026 | 16,15 | 16,70 | 16,15 | 16,15 | 3,19% | 70,00 |
| 21.07.2026 | 15,70 | 16,10 | 15,65 | 15,65 | -0,95% | 300,00 |
| 20.07.2026 | 15,55 | 15,80 | 15,40 | 15,80 | 3,27% | 300,00 |
| 17.07.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 0,33% | - |
| 16.07.2026 | 15,50 | 15,75 | 15,25 | 15,25 | -0,97% | 200,00 |
| 15.07.2026 | 15,60 | 15,85 | 15,40 | 15,40 | -0,65% | 200,00 |
| 14.07.2026 | 15,80 | 16,00 | 15,50 | 15,50 | 0,00% | 300,00 |
| 13.07.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 2,99% | - |
| 10.07.2026 | 14,85 | 15,05 | 14,85 | 15,05 | -0,33% | 300,00 |
| 09.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | - |
| 08.07.2026 | 14,65 | 14,95 | 14,65 | 14,95 | 2,75% | - |
| 07.07.2026 | 14,25 | 14,55 | 14,25 | 14,55 | 2,46% | 350,00 |
| 06.07.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 03.07.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -1,05% | 500,00 |
| 02.07.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 0,71% | 1.900,00 |
| 01.07.2026 | 14,05 | 14,15 | 14,05 | 14,15 | -2,41% | 50,00 |
| 30.06.2026 | 14,25 | 14,50 | 14,25 | 14,50 | -0,68% | 354,00 |
| 29.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 4,66% | 5,00 |
| 26.06.2026 | 14,45 | 14,45 | 13,95 | 13,95 | -3,13% | 500,00 |
| 25.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 24.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 23.06.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 1,04% | 120,00 |
| 22.06.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 19.06.2026 | 14,50 | 14,50 | 14,45 | 14,45 | 3,21% | 70,00 |
| 18.06.2026 | 14,20 | 14,50 | 13,90 | 14,00 | -2,44% | 810,00 |
| 17.06.2026 | 14,60 | 14,60 | 14,35 | 14,35 | -1,71% | 100,00 |
| 16.06.2026 | 14,85 | 14,85 | 14,60 | 14,60 | -4,89% | 1.100,00 |
| 15.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -2,23% | - |
| 12.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 11.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,31% | - |
| 10.06.2026 | 15,30 | 15,30 | 15,15 | 15,15 | -0,66% | 35,00 |
| 09.06.2026 | 15,30 | 15,30 | 15,25 | 15,25 | -2,56% | 45,00 |
| 08.06.2026 | 15,60 | 15,65 | 15,60 | 15,65 | 1,29% | 330,00 |
| 05.06.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,64% | 170,00 |
| 04.06.2026 | 15,65 | 15,65 | 15,20 | 15,20 | -1,94% | 1.400,00 |
| 03.06.2026 | 15,95 | 15,95 | 15,50 | 15,50 | -2,21% | 55,00 |
| 02.06.2026 | 16,30 | 16,30 | 15,85 | 15,85 | -3,35% | 410,00 |
| 01.06.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 1,86% | 355,00 |
| 29.05.2026 | 16,05 | 16,10 | 16,05 | 16,10 | -1,83% | - |
| 28.05.2026 | 16,45 | 16,45 | 16,35 | 16,40 | -0,61% | 26,00 |
| 27.05.2026 | 16,70 | 16,70 | 15,75 | 16,50 | -1,79% | 880,00 |