9,480€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,52 | 9,52 | 9,35 | 9,47 | 0,74% | - |
| 24.04.2025 | 9,51 | 9,56 | 9,28 | 9,40 | -0,32% | - |
| 23.04.2025 | 9,72 | 9,86 | 9,43 | 9,43 | -0,53% | 800,00 |
| 22.04.2025 | 9,40 | 9,50 | 9,16 | 9,48 | -0,63% | - |
| 17.04.2025 | 9,41 | 9,70 | 9,34 | 9,54 | 3,02% | - |
| 16.04.2025 | 9,24 | 9,46 | 9,22 | 9,26 | -0,75% | 2.240,00 |
| 15.04.2025 | 9,45 | 9,77 | 9,30 | 9,33 | -2,10% | - |
| 14.04.2025 | 9,62 | 10,03 | 9,40 | 9,53 | -0,63% | 250,00 |
| 11.04.2025 | 9,47 | 9,69 | 9,14 | 9,59 | 1,48% | 4.900,00 |
| 10.04.2025 | 10,45 | 10,48 | 9,42 | 9,45 | -9,35% | 255,00 |
| 09.04.2025 | 9,46 | 10,50 | 9,21 | 10,43 | 7,14% | - |
| 08.04.2025 | 10,50 | 10,58 | 9,66 | 9,73 | -5,07% | - |
| 07.04.2025 | 10,43 | 10,80 | 10,02 | 10,25 | -5,75% | 750,00 |
| 04.04.2025 | 11,30 | 11,70 | 10,58 | 10,88 | -6,05% | 624,00 |
| 03.04.2025 | 11,68 | 11,90 | 11,45 | 11,58 | -4,14% | - |
| 02.04.2025 | 12,18 | 12,33 | 11,98 | 12,08 | -0,82% | 300,00 |
| 01.04.2025 | 12,03 | 12,38 | 12,03 | 12,18 | 1,25% | - |
| 31.03.2025 | 12,03 | 12,18 | 11,90 | 12,03 | -0,21% | - |
| 28.03.2025 | 12,18 | 12,18 | 11,88 | 12,05 | -0,82% | 1.394,00 |
| 27.03.2025 | 12,13 | 12,28 | 12,08 | 12,15 | 0,00% | 1.178,00 |
| 26.03.2025 | 12,08 | 12,23 | 12,05 | 12,15 | 0,62% | 250,00 |
| 25.03.2025 | 11,83 | 12,23 | 11,78 | 12,08 | 1,90% | - |
| 24.03.2025 | 12,03 | 12,05 | 11,73 | 11,85 | -1,04% | 700,00 |
| 21.03.2025 | 11,80 | 11,98 | 11,68 | 11,98 | 1,70% | - |
| 20.03.2025 | 11,78 | 11,88 | 11,63 | 11,78 | 1,07% | - |
| 19.03.2025 | 11,63 | 11,83 | 11,63 | 11,65 | 0,00% | 1.200,00 |
| 18.03.2025 | 11,63 | 11,78 | 11,55 | 11,65 | -0,43% | 1.500,00 |
| 17.03.2025 | 11,43 | 11,78 | 11,38 | 11,70 | 2,41% | - |
| 14.03.2025 | 10,93 | 11,48 | 10,93 | 11,43 | 4,82% | 174,00 |
| 13.03.2025 | 10,83 | 10,98 | 10,78 | 10,90 | 0,93% | - |
| 12.03.2025 | 10,78 | 10,93 | 10,73 | 10,80 | 0,47% | 1.500,00 |
| 11.03.2025 | 10,93 | 11,08 | 10,63 | 10,75 | -1,38% | 60,00 |
| 10.03.2025 | 11,05 | 11,30 | 10,83 | 10,90 | -1,58% | 2.800,00 |
| 07.03.2025 | 10,98 | 11,15 | 10,93 | 11,08 | 0,45% | - |
| 06.03.2025 | 11,05 | 11,30 | 10,90 | 11,03 | -0,45% | 300,00 |
| 05.03.2025 | 11,23 | 11,30 | 10,83 | 11,08 | -0,89% | - |
| 04.03.2025 | 11,48 | 11,53 | 11,03 | 11,18 | -1,76% | 300,00 |
| 03.03.2025 | 11,75 | 11,98 | 11,38 | 11,38 | -3,40% | - |
| 28.02.2025 | 11,98 | 12,10 | 11,73 | 11,78 | -2,08% | 600,00 |
| 27.02.2025 | 12,00 | 12,13 | 11,68 | 12,03 | -3,80% | 4.044,00 |
| 26.02.2025 | 12,55 | 12,68 | 12,43 | 12,50 | -0,20% | - |
| 25.02.2025 | 12,63 | 12,73 | 12,53 | 12,53 | -0,60% | - |
| 24.02.2025 | 12,85 | 12,88 | 12,58 | 12,60 | -1,75% | - |
| 21.02.2025 | 12,93 | 12,98 | 12,73 | 12,83 | -0,39% | - |
| 20.02.2025 | 12,88 | 12,98 | 12,80 | 12,88 | -0,39% | - |
| 19.02.2025 | 12,95 | 13,03 | 12,70 | 12,93 | 0,00% | - |
| 18.02.2025 | 12,58 | 12,98 | 12,53 | 12,93 | 2,78% | - |
| 17.02.2025 | 12,55 | 12,58 | 12,53 | 12,58 | 0,40% | 240,00 |
| 14.02.2025 | 12,05 | 12,58 | 12,00 | 12,53 | 3,73% | - |
| 13.02.2025 | 12,05 | 12,25 | 11,98 | 12,08 | -0,41% | 558,00 |
| 12.02.2025 | 12,38 | 12,55 | 12,08 | 12,13 | -2,02% | - |
| 11.02.2025 | 12,38 | 12,48 | 12,30 | 12,38 | 0,00% | - |
| 10.02.2025 | 12,23 | 12,43 | 12,18 | 12,38 | 1,64% | - |
| 07.02.2025 | 12,28 | 12,43 | 12,15 | 12,18 | -0,81% | - |
| 06.02.2025 | 12,23 | 12,43 | 12,23 | 12,28 | 0,41% | - |
| 05.02.2025 | 12,40 | 12,45 | 12,18 | 12,23 | -1,61% | - |
| 04.02.2025 | 12,48 | 12,58 | 12,28 | 12,43 | -0,80% | 32,00 |
| 03.02.2025 | 12,53 | 12,58 | 12,38 | 12,53 | 0,40% | 200,00 |
| 31.01.2025 | 12,33 | 12,68 | 12,28 | 12,48 | 1,63% | 170,00 |
| 30.01.2025 | 12,13 | 12,28 | 11,93 | 12,28 | 1,24% | - |
| 29.01.2025 | 12,13 | 12,33 | 12,03 | 12,13 | 0,00% | - |
| 28.01.2025 | 12,03 | 12,35 | 12,03 | 12,13 | 1,04% | - |
| 27.01.2025 | 11,83 | 12,08 | 11,73 | 12,00 | 1,91% | 15.000,00 |
| 24.01.2025 | 11,95 | 12,03 | 11,78 | 11,78 | -1,26% | 190,00 |
| 23.01.2025 | 11,98 | 12,13 | 11,88 | 11,93 | 0,00% | 32.750,00 |
| 22.01.2025 | 11,88 | 12,13 | 11,75 | 11,93 | 0,42% | - |
| 21.01.2025 | 11,95 | 12,00 | 11,73 | 11,88 | -0,63% | - |
| 20.01.2025 | 11,95 | 12,00 | 11,88 | 11,95 | 0,21% | - |
| 17.01.2025 | 11,95 | 12,08 | 11,85 | 11,93 | 0,00% | 28,00 |
| 16.01.2025 | 12,08 | 12,13 | 11,78 | 11,93 | -1,24% | - |
| 15.01.2025 | 11,88 | 12,08 | 11,80 | 12,08 | 2,11% | 1.287,00 |
| 14.01.2025 | 11,95 | 12,03 | 11,73 | 11,83 | -1,25% | - |
| 13.01.2025 | 11,85 | 12,18 | 11,80 | 11,98 | 1,27% | 5.500,00 |
| 10.01.2025 | 11,85 | 12,05 | 11,78 | 11,83 | 0,00% | 720,00 |
| 09.01.2025 | 11,73 | 11,85 | 11,63 | 11,83 | 0,85% | 840,00 |
| 08.01.2025 | 11,78 | 11,90 | 11,58 | 11,73 | 0,00% | - |
| 07.01.2025 | 11,43 | 11,83 | 11,40 | 11,73 | 2,40% | 500,00 |
| 06.01.2025 | 11,48 | 11,60 | 11,35 | 11,45 | -0,22% | 742,00 |
| 03.01.2025 | 11,75 | 11,78 | 11,43 | 11,48 | -2,55% | 300,00 |
| 02.01.2025 | 11,43 | 11,78 | 11,30 | 11,78 | 6,08% | 300,00 |
| 30.12.2024 | 11,13 | 11,30 | 10,98 | 11,10 | -0,22% | 100,00 |
| 27.12.2024 | 11,45 | 11,45 | 11,03 | 11,13 | -3,05% | - |
| 23.12.2024 | 11,70 | 11,78 | 11,43 | 11,48 | -1,29% | - |
| 20.12.2024 | 11,63 | 11,85 | 11,53 | 11,63 | -0,43% | 1.320,00 |
| 19.12.2024 | 11,48 | 11,78 | 11,48 | 11,68 | 1,74% | - |
| 18.12.2024 | 11,95 | 12,03 | 11,43 | 11,48 | -3,77% | - |
| 17.12.2024 | 11,78 | 12,08 | 11,68 | 11,93 | 1,27% | 800,00 |
| 16.12.2024 | 12,13 | 12,13 | 11,73 | 11,78 | -2,08% | - |
| 13.12.2024 | 12,23 | 12,58 | 11,98 | 12,03 | -4,94% | - |
| 12.12.2024 | 12,93 | 13,13 | 12,58 | 12,65 | -2,13% | - |
| 11.12.2024 | 12,68 | 13,03 | 12,58 | 12,93 | 2,38% | - |
| 10.12.2024 | 12,35 | 12,73 | 12,35 | 12,63 | 1,20% | 3.450,00 |
| 09.12.2024 | 12,13 | 12,53 | 12,10 | 12,48 | 2,89% | - |
| 06.12.2024 | 12,48 | 12,58 | 12,13 | 12,13 | -3,19% | - |
| 05.12.2024 | 12,25 | 12,58 | 12,25 | 12,53 | 1,21% | 2.000,00 |
| 04.12.2024 | 12,45 | 12,58 | 12,28 | 12,38 | 0,00% | - |
| 03.12.2024 | 12,25 | 12,43 | 12,23 | 12,38 | 0,41% | - |
| 02.12.2024 | 12,30 | 12,50 | 12,18 | 12,33 | 0,20% | 4.500,00 |
| 29.11.2024 | 12,48 | 12,48 | 11,95 | 12,30 | -1,80% | 40,00 |
| 28.11.2024 | 12,48 | 12,53 | 12,45 | 12,53 | 0,80% | - |