11,590$
-0,26%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,79 | 11,82 | 11,53 | 11,60 | -0,17% | 4.894.314,00 |
| 31.07.2025 | 11,56 | 11,69 | 11,53 | 11,62 | -1,27% | 5.788.165,00 |
| 30.07.2025 | 11,62 | 11,79 | 11,51 | 11,77 | 0,68% | 6.638.907,00 |
| 29.07.2025 | 11,46 | 11,72 | 11,44 | 11,69 | 2,01% | 7.672.834,00 |
| 28.07.2025 | 11,56 | 11,62 | 11,33 | 11,46 | -0,61% | 9.275.515,00 |
| 25.07.2025 | 11,58 | 11,62 | 11,50 | 11,53 | -0,52% | 3.071.518,00 |
| 24.07.2025 | 11,51 | 11,60 | 11,45 | 11,59 | 0,00% | 4.783.779,00 |
| 23.07.2025 | 11,32 | 11,61 | 11,29 | 11,59 | 3,02% | 7.391.049,00 |
| 22.07.2025 | 11,20 | 11,34 | 11,19 | 11,25 | 0,90% | 8.229.661,00 |
| 21.07.2025 | 11,10 | 11,27 | 11,10 | 11,15 | 0,36% | 5.827.400,00 |
| 18.07.2025 | 11,40 | 11,42 | 10,95 | 11,11 | -2,11% | 7.155.982,00 |
| 17.07.2025 | 11,30 | 11,42 | 11,29 | 11,35 | -0,26% | 4.151.340,00 |
| 16.07.2025 | 11,38 | 11,49 | 11,30 | 11,38 | -0,87% | 5.942.224,00 |
| 15.07.2025 | 11,61 | 11,64 | 11,38 | 11,48 | -0,43% | 4.173.382,00 |
| 14.07.2025 | 11,72 | 11,73 | 11,51 | 11,53 | -1,79% | 4.759.661,00 |
| 11.07.2025 | 11,67 | 11,78 | 11,63 | 11,74 | 0,69% | 5.718.140,00 |
| 10.07.2025 | 11,47 | 11,73 | 11,46 | 11,66 | -0,68% | 6.862.673,00 |
| 09.07.2025 | 11,90 | 11,93 | 11,69 | 11,74 | -1,92% | 3.839.332,00 |
| 08.07.2025 | 11,78 | 11,97 | 11,78 | 11,97 | 2,22% | 5.045.218,00 |
| 07.07.2025 | 11,79 | 11,83 | 11,64 | 11,71 | -1,68% | 4.761.954,00 |
| 03.07.2025 | 11,82 | 11,98 | 11,81 | 11,91 | 0,51% | 2.784.928,00 |
| 02.07.2025 | 11,61 | 11,88 | 11,52 | 11,85 | 2,60% | 6.830.673,00 |
| 01.07.2025 | 11,55 | 11,58 | 11,45 | 11,55 | 0,09% | 3.694.553,00 |
| 30.06.2025 | 11,39 | 11,60 | 11,34 | 11,54 | 1,32% | 7.245.828,00 |
| 27.06.2025 | 11,41 | 11,46 | 11,36 | 11,39 | -0,26% | 3.740.622,00 |
| 26.06.2025 | 11,37 | 11,48 | 11,34 | 11,42 | 1,51% | 3.933.406,00 |
| 25.06.2025 | 11,33 | 11,38 | 11,25 | 11,25 | -0,71% | 4.694.234,00 |
| 24.06.2025 | 11,34 | 11,58 | 11,32 | 11,33 | -2,33% | 7.310.560,00 |
| 23.06.2025 | 12,01 | 12,02 | 11,55 | 11,60 | -3,09% | 9.640.551,00 |
| 20.06.2025 | 11,95 | 12,09 | 11,91 | 11,97 | 0,34% | 8.695.658,00 |
| 18.06.2025 | 12,00 | 12,10 | 11,84 | 11,93 | -0,33% | 6.181.368,00 |
| 17.06.2025 | 11,90 | 12,10 | 11,88 | 11,97 | 2,05% | 6.874.636,00 |
| 16.06.2025 | 11,77 | 11,95 | 11,66 | 11,73 | -0,51% | 8.739.606,00 |
| 13.06.2025 | 11,71 | 11,81 | 11,58 | 11,79 | 2,70% | 9.860.781,00 |
| 12.06.2025 | 11,17 | 11,50 | 11,16 | 11,48 | 2,41% | 5.835.791,00 |
| 11.06.2025 | 10,98 | 11,24 | 10,93 | 11,21 | 3,99% | 5.714.311,00 |
| 10.06.2025 | 10,60 | 10,86 | 10,60 | 10,78 | 2,86% | 9.083.881,00 |
| 09.06.2025 | 10,39 | 10,58 | 10,33 | 10,48 | -1,41% | 8.397.974,00 |
| 06.06.2025 | 10,51 | 10,66 | 10,50 | 10,63 | 1,53% | 4.847.173,00 |
| 05.06.2025 | 10,53 | 10,55 | 10,41 | 10,47 | 0,96% | 6.691.693,00 |
| 04.06.2025 | 10,75 | 10,82 | 10,36 | 10,37 | -5,38% | 8.221.733,00 |
| 03.06.2025 | 10,74 | 11,02 | 10,61 | 10,96 | 0,00% | 9.448.783,00 |
| 02.06.2025 | 11,04 | 11,06 | 10,88 | 10,96 | 1,29% | 6.524.614,00 |
| 30.05.2025 | 10,95 | 10,96 | 10,80 | 10,82 | -2,08% | 4.752.133,00 |
| 29.05.2025 | 11,04 | 11,08 | 10,94 | 11,05 | 0,09% | 4.406.108,00 |
| 28.05.2025 | 11,13 | 11,16 | 11,01 | 11,04 | -0,81% | 5.446.450,00 |
| 27.05.2025 | 11,15 | 11,17 | 11,08 | 11,13 | 0,45% | 4.443.973,00 |
| 23.05.2025 | 10,82 | 11,09 | 10,82 | 11,08 | 0,09% | 5.171.717,00 |
| 22.05.2025 | 11,17 | 11,24 | 11,03 | 11,07 | -1,34% | 7.852.564,00 |
| 21.05.2025 | 11,36 | 11,37 | 11,20 | 11,22 | -0,71% | 5.499.188,00 |
| 20.05.2025 | 11,39 | 11,40 | 11,24 | 11,30 | 0,09% | 4.738.721,00 |
| 19.05.2025 | 11,18 | 11,37 | 11,16 | 11,29 | 0,00% | 4.131.169,00 |
| 16.05.2025 | 11,23 | 11,32 | 11,09 | 11,29 | 0,44% | 3.853.499,00 |
| 15.05.2025 | 11,27 | 11,33 | 11,19 | 11,24 | -1,06% | 4.122.935,00 |
| 14.05.2025 | 11,38 | 11,45 | 11,28 | 11,36 | -0,87% | 3.785.041,00 |
| 13.05.2025 | 11,20 | 11,49 | 11,13 | 11,46 | 2,41% | 8.236.757,00 |
| 12.05.2025 | 11,32 | 11,35 | 11,13 | 11,19 | 2,01% | 9.115.079,00 |
| 09.05.2025 | 10,94 | 10,99 | 10,84 | 10,97 | 0,92% | 5.274.496,00 |
| 08.05.2025 | 10,74 | 10,94 | 10,72 | 10,87 | 3,33% | 8.348.782,00 |
| 07.05.2025 | 10,50 | 10,54 | 10,41 | 10,52 | -0,38% | 9.752.947,00 |
| 06.05.2025 | 10,60 | 10,63 | 10,45 | 10,56 | 1,05% | 7.136.239,00 |
| 05.05.2025 | 10,80 | 10,81 | 10,45 | 10,45 | -4,13% | 6.890.545,00 |
| 02.05.2025 | 10,75 | 10,91 | 10,62 | 10,90 | 2,35% | 5.432.009,00 |
| 01.05.2025 | 10,55 | 10,78 | 10,50 | 10,65 | 0,85% | 5.543.962,00 |
| 30.04.2025 | 10,70 | 10,76 | 10,55 | 10,56 | -2,31% | 7.484.558,00 |
| 29.04.2025 | 10,72 | 10,93 | 10,65 | 10,81 | 0,56% | 4.859.898,00 |
| 28.04.2025 | 10,76 | 10,87 | 10,66 | 10,75 | -0,09% | 4.415.927,00 |
| 25.04.2025 | 10,67 | 10,84 | 10,63 | 10,76 | 0,37% | 4.646.000,00 |
| 24.04.2025 | 10,83 | 10,84 | 10,57 | 10,72 | 0,19% | 6.922.268,00 |
| 23.04.2025 | 10,99 | 11,20 | 10,69 | 10,70 | -0,93% | 10.623.115,00 |
| 22.04.2025 | 10,58 | 10,88 | 10,52 | 10,80 | 0,84% | 6.906.219,00 |
| 21.04.2025 | 10,83 | 10,85 | 10,53 | 10,71 | -1,11% | 5.290.626,00 |
| 17.04.2025 | 10,68 | 10,98 | 10,64 | 10,83 | 2,75% | 8.279.570,00 |
| 16.04.2025 | 10,59 | 10,73 | 10,49 | 10,54 | 0,19% | 7.671.446,00 |
| 15.04.2025 | 10,81 | 10,86 | 10,51 | 10,52 | -2,86% | 6.894.616,00 |
| 14.04.2025 | 11,20 | 11,24 | 10,71 | 10,83 | -0,28% | 6.526.556,00 |
| 11.04.2025 | 10,52 | 10,98 | 10,42 | 10,86 | 2,55% | 7.221.866,00 |
| 10.04.2025 | 10,97 | 11,06 | 10,54 | 10,59 | -7,11% | 9.869.197,00 |
| 09.04.2025 | 10,32 | 11,49 | 10,28 | 11,40 | 6,94% | 13.073.125,00 |
| 08.04.2025 | 11,50 | 11,51 | 10,61 | 10,66 | -4,74% | 10.351.636,00 |
| 07.04.2025 | 11,50 | 11,87 | 11,15 | 11,19 | -5,73% | 17.722.695,00 |
| 04.04.2025 | 12,07 | 12,08 | 11,61 | 11,87 | -6,90% | 14.445.949,00 |
| 03.04.2025 | 12,77 | 12,94 | 12,75 | 12,75 | -2,60% | 10.459.798,00 |
| 02.04.2025 | 13,07 | 13,09 | 12,97 | 13,09 | -0,53% | 2.192.668,00 |
| 01.04.2025 | 13,09 | 13,39 | 13,06 | 13,16 | 0,92% | 4.288.803,00 |
| 31.03.2025 | 13,03 | 13,16 | 12,90 | 13,04 | -0,08% | 3.364.915,00 |
| 28.03.2025 | 13,11 | 13,17 | 12,86 | 13,05 | -0,53% | 3.340.913,00 |
| 27.03.2025 | 13,08 | 13,26 | 13,04 | 13,12 | 0,15% | 3.256.662,00 |
| 26.03.2025 | 13,07 | 13,15 | 13,02 | 13,10 | 0,61% | 3.038.948,00 |
| 25.03.2025 | 12,88 | 13,20 | 12,87 | 13,02 | 1,88% | 5.034.304,00 |
| 24.03.2025 | 12,80 | 12,91 | 12,70 | 12,78 | -1,31% | 2.818.233,00 |
| 21.03.2025 | 12,76 | 12,98 | 12,71 | 12,95 | 1,25% | 7.349.902,00 |
| 20.03.2025 | 12,77 | 12,88 | 12,62 | 12,79 | -0,31% | 5.615.145,00 |
| 19.03.2025 | 12,77 | 12,91 | 12,70 | 12,83 | 0,55% | 3.417.111,00 |
| 18.03.2025 | 12,80 | 12,82 | 12,66 | 12,76 | -0,23% | 2.761.962,00 |
| 17.03.2025 | 12,54 | 12,86 | 12,51 | 12,79 | 2,73% | 7.736.667,00 |
| 14.03.2025 | 11,99 | 12,47 | 11,96 | 12,45 | 5,15% | 7.213.995,00 |
| 13.03.2025 | 11,73 | 11,93 | 11,70 | 11,84 | 0,51% | 4.134.556,00 |
| 12.03.2025 | 11,70 | 11,83 | 11,67 | 11,78 | 0,51% | 2.754.486,00 |
| 11.03.2025 | 11,84 | 11,87 | 11,62 | 11,72 | -1,01% | 4.474.700,00 |