14,495$
0,04%
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 |
|---|---|---|---|---|---|---|
| 01.07.2026 | 14,41 | 14,61 | 14,41 | 14,49 | -1,02% | 4.534.323,00 |
| 30.06.2026 | 14,66 | 14,73 | 14,58 | 14,64 | -0,68% | 5.742.565,00 |
| 29.06.2026 | 14,75 | 14,84 | 14,64 | 14,74 | 0,41% | 5.495.095,00 |
| 26.06.2026 | 14,75 | 14,78 | 14,66 | 14,68 | -1,34% | 6.742.829,00 |
| 25.06.2026 | 14,69 | 14,94 | 14,60 | 14,88 | 0,95% | 5.132.230,00 |
| 24.06.2026 | 14,83 | 14,87 | 14,65 | 14,74 | -3,34% | 7.594.081,00 |
| 23.06.2026 | 15,08 | 15,26 | 15,05 | 15,25 | -0,07% | 8.056.707,00 |
| 22.06.2026 | 15,12 | 15,26 | 14,95 | 15,26 | 0,94% | 5.944.750,00 |
| 19.06.2026 | 15,10 | 15,12 | 15,10 | 15,12 | 0,85% | - |
| 18.06.2026 | 14,74 | 15,11 | 14,51 | 14,99 | -0,20% | 23.737.563,00 |
| 17.06.2026 | 15,30 | 15,35 | 14,99 | 15,02 | -0,79% | 15.693.998,00 |
| 16.06.2026 | 15,15 | 15,27 | 15,04 | 15,14 | -1,88% | 6.732.414,00 |
| 15.06.2026 | 15,76 | 15,85 | 15,42 | 15,43 | -5,45% | 9.569.241,00 |
| 12.06.2026 | 16,06 | 16,36 | 16,05 | 16,32 | -0,12% | 6.939.386,00 |
| 11.06.2026 | 16,22 | 16,40 | 16,09 | 16,34 | 1,55% | 11.650.011,00 |
| 10.06.2026 | 15,93 | 16,24 | 15,91 | 16,09 | 1,19% | 12.416.662,00 |
| 09.06.2026 | 15,95 | 16,00 | 15,80 | 15,90 | 0,00% | 8.942.862,00 |
| 08.06.2026 | 15,93 | 16,02 | 15,76 | 15,90 | 0,32% | 6.488.412,00 |
| 05.06.2026 | 16,06 | 16,15 | 15,80 | 15,85 | -1,92% | 6.533.949,00 |
| 04.06.2026 | 16,20 | 16,29 | 16,03 | 16,16 | -0,55% | 4.348.263,00 |
| 03.06.2026 | 16,55 | 16,60 | 16,25 | 16,25 | -3,04% | 7.326.270,00 |
| 02.06.2026 | 16,85 | 16,92 | 16,76 | 16,76 | -0,59% | 10.031.098,00 |
| 01.06.2026 | 16,96 | 17,10 | 16,72 | 16,86 | 0,54% | 10.763.718,00 |
| 29.05.2026 | 16,64 | 16,77 | 16,56 | 16,77 | -0,42% | 8.686.998,00 |
| 28.05.2026 | 17,02 | 17,05 | 16,77 | 16,84 | -0,24% | 8.517.906,00 |
| 27.05.2026 | 16,78 | 17,07 | 16,75 | 16,88 | -2,14% | 9.532.616,00 |
| 26.05.2026 | 17,40 | 17,43 | 17,18 | 17,25 | -2,65% | 10.636.991,00 |
| 22.05.2026 | 17,60 | 17,81 | 17,52 | 17,72 | -1,45% | 9.984.900,00 |
| 21.05.2026 | 18,11 | 18,25 | 17,85 | 17,98 | 0,95% | 12.096.082,00 |
| 20.05.2026 | 18,18 | 18,40 | 17,79 | 17,81 | -2,62% | 12.325.968,00 |
| 19.05.2026 | 18,21 | 18,41 | 18,07 | 18,29 | -1,88% | 12.604.085,00 |
| 18.05.2026 | 17,85 | 18,66 | 17,75 | 18,64 | 3,61% | 16.889.283,00 |
| 15.05.2026 | 17,88 | 18,01 | 17,83 | 17,99 | -0,33% | 10.423.750,00 |
| 14.05.2026 | 17,86 | 18,22 | 17,82 | 18,05 | 1,58% | 9.590.369,00 |
| 13.05.2026 | 18,42 | 18,48 | 17,74 | 17,77 | -4,67% | 13.087.377,00 |
| 12.05.2026 | 18,59 | 18,76 | 18,49 | 18,64 | -1,53% | 10.835.510,00 |
| 11.05.2026 | 18,92 | 19,01 | 18,67 | 18,93 | 1,39% | 7.228.389,00 |
| 08.05.2026 | 18,91 | 18,95 | 18,67 | 18,67 | -0,48% | 4.690.562,00 |
| 07.05.2026 | 18,87 | 18,90 | 18,37 | 18,76 | -2,19% | 9.720.645,00 |
| 06.05.2026 | 19,15 | 19,28 | 18,99 | 19,18 | -2,79% | 11.852.097,00 |
| 05.05.2026 | 19,73 | 19,95 | 19,60 | 19,73 | -0,85% | 8.378.365,00 |
| 04.05.2026 | 19,91 | 20,05 | 19,75 | 19,90 | 1,02% | 7.108.248,00 |
| 01.05.2026 | 19,75 | 19,88 | 19,39 | 19,70 | -0,91% | 4.676.077,00 |
| 30.04.2026 | 19,52 | 19,96 | 19,36 | 19,88 | 1,27% | 8.327.571,00 |
| 29.04.2026 | 19,35 | 19,70 | 19,32 | 19,63 | 2,56% | 11.296.921,00 |
| 28.04.2026 | 19,13 | 19,27 | 18,95 | 19,14 | 0,79% | 7.145.654,00 |
| 27.04.2026 | 19,11 | 19,38 | 18,97 | 18,99 | 0,69% | 7.675.073,00 |
| 24.04.2026 | 18,90 | 18,91 | 18,54 | 18,86 | -2,43% | 7.514.677,00 |
| 23.04.2026 | 19,30 | 19,44 | 19,13 | 19,33 | 0,89% | 8.653.778,00 |
| 22.04.2026 | 19,29 | 19,33 | 19,00 | 19,16 | -0,52% | 13.043.133,00 |
| 21.04.2026 | 18,90 | 19,37 | 18,90 | 19,26 | 2,01% | 6.149.636,00 |
| 20.04.2026 | 18,80 | 18,91 | 18,67 | 18,88 | 1,56% | 6.616.816,00 |
| 17.04.2026 | 18,48 | 18,60 | 17,99 | 18,59 | -4,18% | 16.846.025,00 |
| 16.04.2026 | 18,73 | 19,49 | 18,67 | 19,40 | 3,52% | 13.005.525,00 |
| 15.04.2026 | 19,05 | 19,24 | 18,69 | 18,74 | -2,40% | 9.546.881,00 |
| 14.04.2026 | 19,59 | 19,62 | 19,10 | 19,20 | -3,37% | 9.009.702,00 |
| 13.04.2026 | 19,85 | 19,88 | 19,67 | 19,87 | 1,64% | 6.147.800,00 |
| 10.04.2026 | 18,96 | 19,56 | 18,96 | 19,55 | 3,49% | 6.520.292,00 |
| 09.04.2026 | 18,59 | 19,10 | 18,56 | 18,89 | 3,62% | 13.113.597,00 |
| 08.04.2026 | 17,74 | 18,26 | 17,60 | 18,23 | -3,19% | 17.297.443,00 |
| 07.04.2026 | 19,01 | 19,21 | 18,77 | 18,83 | -0,74% | 10.165.914,00 |
| 06.04.2026 | 18,78 | 19,00 | 18,64 | 18,97 | 1,66% | 6.110.475,00 |
| 02.04.2026 | 18,83 | 19,09 | 18,60 | 18,66 | 2,08% | 11.318.152,00 |
| 01.04.2026 | 18,42 | 18,59 | 18,07 | 18,28 | -2,51% | 13.892.934,00 |
| 31.03.2026 | 19,03 | 19,34 | 18,35 | 18,75 | -0,85% | 24.054.278,00 |
| 30.03.2026 | 18,99 | 19,32 | 18,77 | 18,91 | 0,59% | 15.475.137,00 |
| 27.03.2026 | 18,34 | 18,82 | 18,30 | 18,80 | 2,79% | 11.253.505,00 |
| 26.03.2026 | 18,21 | 18,51 | 18,19 | 18,29 | 0,88% | 14.085.691,00 |
| 25.03.2026 | 17,77 | 18,24 | 17,70 | 18,13 | 1,00% | 8.365.798,00 |
| 24.03.2026 | 17,70 | 18,23 | 17,67 | 17,95 | 2,40% | 16.265.647,00 |
| 23.03.2026 | 16,98 | 17,67 | 16,97 | 17,53 | 2,75% | 15.338.476,00 |
| 20.03.2026 | 17,58 | 17,58 | 16,92 | 17,06 | -4,69% | 16.360.277,00 |
| 19.03.2026 | 17,89 | 18,34 | 17,82 | 17,90 | -0,11% | 14.456.937,00 |
| 18.03.2026 | 17,92 | 18,09 | 17,90 | 17,92 | 0,79% | 8.491.359,00 |
| 17.03.2026 | 17,78 | 18,16 | 17,66 | 17,78 | 1,83% | 12.505.010,00 |
| 16.03.2026 | 17,10 | 17,57 | 16,98 | 17,46 | 4,05% | 11.334.388,00 |
| 13.03.2026 | 17,14 | 17,18 | 16,76 | 16,78 | -2,27% | 16.533.627,00 |
| 12.03.2026 | 17,62 | 17,63 | 16,88 | 17,17 | -1,32% | 22.997.948,00 |
| 11.03.2026 | 16,89 | 17,42 | 16,87 | 17,40 | 5,20% | 17.456.683,00 |
| 10.03.2026 | 16,39 | 16,72 | 16,28 | 16,54 | -0,90% | 13.279.139,00 |
| 09.03.2026 | 16,50 | 17,02 | 16,48 | 16,69 | 3,54% | 29.300.363,00 |
| 06.03.2026 | 16,00 | 16,30 | 15,81 | 16,12 | 4,20% | 23.214.563,00 |
| 05.03.2026 | 15,31 | 15,48 | 15,19 | 15,47 | -0,13% | 12.134.160,00 |
| 04.03.2026 | 15,51 | 15,62 | 15,33 | 15,49 | -0,64% | 9.089.306,00 |
| 03.03.2026 | 15,60 | 15,85 | 15,36 | 15,59 | -1,83% | 20.314.132,00 |
| 02.03.2026 | 15,82 | 15,94 | 15,63 | 15,88 | 3,12% | 14.781.820,00 |
| 27.02.2026 | 15,56 | 15,67 | 15,32 | 15,40 | -0,06% | 10.081.929,00 |
| 26.02.2026 | 15,32 | 15,47 | 15,14 | 15,41 | -0,58% | 7.750.315,00 |
| 25.02.2026 | 15,38 | 15,52 | 15,16 | 15,50 | 0,58% | 133.158,00 |
| 24.02.2026 | 15,12 | 15,41 | 15,07 | 15,41 | 2,87% | 133.158,00 |
| 23.02.2026 | 14,83 | 15,29 | 14,81 | 14,98 | 1,97% | 133.158,00 |
| 20.02.2026 | 14,52 | 14,70 | 14,42 | 14,69 | 1,03% | 7.108.631,00 |
| 19.02.2026 | 14,45 | 14,64 | 14,38 | 14,54 | 2,11% | 9.269.592,00 |
| 18.02.2026 | 14,22 | 14,39 | 14,08 | 14,24 | 1,64% | 7.447.380,00 |
| 17.02.2026 | 14,09 | 14,15 | 13,83 | 14,01 | -0,99% | 5.175.212,00 |
| 13.02.2026 | 14,04 | 14,18 | 13,95 | 14,15 | -0,70% | 7.217.782,00 |
| 12.02.2026 | 14,72 | 14,72 | 14,13 | 14,25 | -3,46% | 13.852.460,00 |
| 11.02.2026 | 14,64 | 14,86 | 14,61 | 14,76 | 2,50% | 17.905.298,00 |
| 10.02.2026 | 14,33 | 14,42 | 14,24 | 14,40 | -0,35% | 6.282.982,00 |
| 09.02.2026 | 14,15 | 14,45 | 14,11 | 14,45 | 2,56% | 7.349.438,00 |