12,292$
1,08%
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 |
|---|---|---|---|---|---|---|
| 03.12.2025 | 12,13 | 12,26 | 12,13 | 12,16 | 1,08% | 4.601.940,00 |
| 02.12.2025 | 11,95 | 12,03 | 11,77 | 12,03 | 1,60% | 5.536.498,00 |
| 01.12.2025 | 11,85 | 12,06 | 11,84 | 11,84 | -0,42% | 5.428.763,00 |
| 28.11.2025 | 11,87 | 11,91 | 11,81 | 11,89 | -1,16% | 3.627.778,00 |
| 26.11.2025 | 12,04 | 12,11 | 11,96 | 12,03 | 0,75% | 3.693.785,00 |
| 25.11.2025 | 12,01 | 12,03 | 11,86 | 11,94 | -1,16% | 5.680.515,00 |
| 24.11.2025 | 12,09 | 12,14 | 11,97 | 12,08 | 0,42% | 6.703.597,00 |
| 21.11.2025 | 12,05 | 12,12 | 11,94 | 12,03 | -0,08% | 6.019.220,00 |
| 20.11.2025 | 12,31 | 12,38 | 12,03 | 12,04 | -2,03% | 5.491.343,00 |
| 19.11.2025 | 12,24 | 12,36 | 12,21 | 12,29 | -1,05% | 8.058.070,00 |
| 18.11.2025 | 12,31 | 12,48 | 12,28 | 12,42 | 0,57% | 6.071.896,00 |
| 17.11.2025 | 12,44 | 12,46 | 12,29 | 12,35 | -0,48% | 5.600.943,00 |
| 14.11.2025 | 12,35 | 12,57 | 12,32 | 12,41 | 0,98% | 7.680.863,00 |
| 13.11.2025 | 12,32 | 12,48 | 12,21 | 12,29 | 0,49% | 11.553.469,00 |
| 12.11.2025 | 12,41 | 12,47 | 12,12 | 12,23 | -3,40% | 16.049.123,00 |
| 11.11.2025 | 12,39 | 12,71 | 12,39 | 12,66 | 3,60% | 23.931.409,00 |
| 10.11.2025 | 12,15 | 12,28 | 12,00 | 12,22 | 1,33% | 11.073.936,00 |
| 07.11.2025 | 11,56 | 12,06 | 11,52 | 12,06 | 4,24% | 17.131.984,00 |
| 06.11.2025 | 11,63 | 11,68 | 11,54 | 11,57 | 0,35% | 6.683.175,00 |
| 05.11.2025 | 11,28 | 11,56 | 11,27 | 11,53 | 3,22% | 10.427.187,00 |
| 04.11.2025 | 11,12 | 11,20 | 11,07 | 11,17 | -0,27% | 4.967.820,00 |
| 03.11.2025 | 11,18 | 11,40 | 11,17 | 11,20 | 1,36% | 10.369.497,00 |
| 31.10.2025 | 11,14 | 11,16 | 10,97 | 11,05 | -0,18% | 5.978.981,00 |
| 30.10.2025 | 11,09 | 11,20 | 11,06 | 11,07 | -1,16% | 5.696.974,00 |
| 29.10.2025 | 11,22 | 11,30 | 11,18 | 11,20 | -0,09% | 6.243.275,00 |
| 28.10.2025 | 11,15 | 11,31 | 11,12 | 11,21 | 0,27% | 5.598.700,00 |
| 27.10.2025 | 11,18 | 11,20 | 11,05 | 11,18 | 0,90% | 6.362.281,00 |
| 24.10.2025 | 11,30 | 11,35 | 11,07 | 11,08 | -1,13% | 4.550.979,00 |
| 23.10.2025 | 11,37 | 11,39 | 11,20 | 11,21 | 1,14% | 5.786.558,00 |
| 22.10.2025 | 11,00 | 11,13 | 10,96 | 11,08 | 1,19% | 8.172.905,00 |
| 21.10.2025 | 11,10 | 11,10 | 10,92 | 10,95 | -0,99% | 7.260.737,00 |
| 20.10.2025 | 11,01 | 11,13 | 10,94 | 11,06 | 0,79% | 9.430.078,00 |
| 17.10.2025 | 10,79 | 11,04 | 10,75 | 10,97 | 1,33% | - |
| 16.10.2025 | 10,90 | 10,96 | 10,80 | 10,83 | -0,64% | 5.258.371,00 |
| 15.10.2025 | 11,00 | 11,09 | 10,88 | 10,90 | -0,82% | 5.960.153,00 |
| 14.10.2025 | 10,94 | 11,08 | 10,89 | 10,99 | -0,72% | 6.640.736,00 |
| 13.10.2025 | 11,02 | 11,11 | 10,94 | 11,07 | 1,65% | 4.355.216,00 |
| 10.10.2025 | 11,14 | 11,14 | 10,88 | 10,89 | -2,94% | 10.936.738,00 |
| 09.10.2025 | 11,50 | 11,55 | 11,22 | 11,22 | -2,09% | 6.956.517,00 |
| 08.10.2025 | 11,55 | 11,56 | 11,39 | 11,46 | -0,52% | 6.175.577,00 |
| 07.10.2025 | 11,51 | 11,54 | 11,35 | 11,52 | -0,26% | 5.556.135,00 |
| 06.10.2025 | 11,69 | 11,73 | 11,55 | 11,55 | -0,52% | 7.265.222,00 |
| 03.10.2025 | 11,70 | 11,71 | 11,60 | 11,61 | -0,17% | 4.770.853,00 |
| 02.10.2025 | 11,78 | 11,81 | 11,56 | 11,63 | -0,94% | 4.776.270,00 |
| 01.10.2025 | 11,80 | 11,86 | 11,74 | 11,74 | -0,68% | 4.432.284,00 |
| 30.09.2025 | 11,93 | 11,97 | 11,69 | 11,82 | -0,76% | 11.397.553,00 |
| 29.09.2025 | 12,10 | 12,11 | 11,91 | 11,91 | -1,41% | 7.381.421,00 |
| 26.09.2025 | 12,17 | 12,25 | 12,05 | 12,08 | 0,00% | 5.809.173,00 |
| 25.09.2025 | 12,24 | 12,24 | 12,02 | 12,08 | -1,47% | 7.632.428,00 |
| 24.09.2025 | 12,15 | 12,29 | 12,13 | 12,26 | 1,07% | 9.376.263,00 |
| 23.09.2025 | 11,82 | 12,16 | 11,82 | 12,13 | 3,15% | 12.702.785,00 |
| 22.09.2025 | 11,59 | 11,80 | 11,56 | 11,76 | 0,68% | 3.769.879,00 |
| 19.09.2025 | 11,80 | 11,80 | 11,60 | 11,68 | -1,10% | 6.789.338,00 |
| 18.09.2025 | 11,98 | 12,01 | 11,75 | 11,81 | -1,09% | 5.565.257,00 |
| 17.09.2025 | 11,95 | 12,04 | 11,86 | 11,94 | 0,08% | 5.713.160,00 |
| 16.09.2025 | 11,92 | 11,96 | 11,82 | 11,93 | 0,59% | 6.911.671,00 |
| 15.09.2025 | 11,73 | 11,88 | 11,65 | 11,86 | 1,63% | 7.668.499,00 |
| 12.09.2025 | 11,70 | 11,83 | 11,64 | 11,67 | 0,09% | 6.026.026,00 |
| 11.09.2025 | 11,67 | 11,70 | 11,59 | 11,66 | -0,43% | 6.295.972,00 |
| 10.09.2025 | 11,45 | 11,71 | 11,45 | 11,71 | 2,81% | 9.555.982,00 |
| 09.09.2025 | 11,38 | 11,51 | 11,36 | 11,39 | 0,44% | 6.531.236,00 |
| 08.09.2025 | 11,34 | 11,43 | 11,22 | 11,34 | 0,35% | 4.673.523,00 |
| 05.09.2025 | 11,43 | 11,45 | 11,15 | 11,30 | -1,05% | 8.014.379,00 |
| 04.09.2025 | 11,40 | 11,48 | 11,34 | 11,42 | 0,26% | 5.722.054,00 |
| 03.09.2025 | 11,43 | 11,51 | 11,32 | 11,39 | -0,78% | 7.124.247,00 |
| 02.09.2025 | 11,38 | 11,51 | 11,36 | 11,48 | 0,09% | 4.089.448,00 |
| 29.08.2025 | 11,47 | 11,55 | 11,43 | 11,47 | 0,00% | 6.382.955,00 |
| 28.08.2025 | 11,37 | 11,53 | 11,35 | 11,47 | 1,59% | 5.968.556,00 |
| 27.08.2025 | 11,17 | 11,33 | 11,14 | 11,29 | 0,71% | 4.784.659,00 |
| 26.08.2025 | 11,23 | 11,30 | 11,12 | 11,21 | -1,06% | 5.592.169,00 |
| 25.08.2025 | 11,24 | 11,39 | 11,21 | 11,33 | -0,79% | 6.058.854,00 |
| 22.08.2025 | 11,14 | 11,44 | 11,14 | 11,42 | 3,16% | 10.822.257,00 |
| 21.08.2025 | 11,02 | 11,13 | 10,94 | 11,07 | 0,54% | 4.080.774,00 |
| 20.08.2025 | 11,03 | 11,11 | 11,00 | 11,01 | 0,92% | 3.249.067,00 |
| 19.08.2025 | 11,00 | 11,05 | 10,89 | 10,91 | -2,42% | 7.339.315,00 |
| 18.08.2025 | 11,17 | 11,29 | 11,10 | 11,18 | 0,45% | 3.202.691,00 |
| 15.08.2025 | 11,12 | 11,18 | 11,04 | 11,13 | -0,36% | 6.260.441,00 |
| 14.08.2025 | 11,24 | 11,25 | 11,09 | 11,17 | -1,59% | 4.985.272,00 |
| 13.08.2025 | 11,36 | 11,45 | 11,27 | 11,35 | -0,26% | 5.400.790,00 |
| 12.08.2025 | 11,41 | 11,59 | 11,35 | 11,38 | 0,98% | 4.736.612,00 |
| 11.08.2025 | 11,29 | 11,35 | 11,22 | 11,27 | 0,45% | 6.981.771,00 |
| 08.08.2025 | 11,78 | 11,78 | 11,22 | 11,22 | -6,42% | 15.140.172,00 |
| 07.08.2025 | 11,90 | 12,04 | 11,85 | 11,99 | 1,10% | 4.633.924,00 |
| 06.08.2025 | 11,90 | 12,06 | 11,78 | 11,86 | 0,85% | 12.097.549,00 |
| 05.08.2025 | 11,71 | 11,79 | 11,64 | 11,76 | 0,86% | 4.619.517,00 |
| 04.08.2025 | 11,67 | 11,73 | 11,58 | 11,66 | 0,52% | 3.226.322,00 |
| 01.08.2025 | 11,79 | 11,82 | 11,53 | 11,60 | -0,17% | 4.894.314,00 |
| 31.07.2025 | 11,53 | 11,69 | 11,53 | 11,62 | -1,27% | 5.788.165,00 |
| 30.07.2025 | 11,63 | 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 | 11,55 | 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 | 11,48 | 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 | 11,22 | 11,34 | 11,19 | 11,25 | 0,90% | 8.229.661,00 |
| 21.07.2025 | 11,11 | 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 | 11,37 | 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 |