16,400€
-2,96%
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 |
|---|---|---|---|---|---|---|
| 16.09.2026 | 16,83 | 16,93 | 16,55 | 16,60 | -2,06% | 32.200,00 |
| 15.09.2026 | 16,45 | 17,08 | 16,38 | 16,95 | 3,51% | 7.996,00 |
| 14.09.2026 | 16,55 | 16,83 | 16,38 | 16,38 | -0,76% | - |
| 11.09.2026 | 16,65 | 16,65 | 16,30 | 16,50 | -0,45% | - |
| 10.09.2026 | 16,40 | 16,78 | 16,23 | 16,58 | 1,69% | 7.218,00 |
| 09.09.2026 | 16,20 | 16,50 | 16,20 | 16,30 | 0,15% | - |
| 08.09.2026 | 15,83 | 16,40 | 15,83 | 16,28 | 3,50% | 21.000,00 |
| 07.09.2026 | 15,80 | 15,80 | 15,73 | 15,73 | -0,16% | - |
| 04.09.2026 | 16,00 | 16,03 | 15,70 | 15,75 | -1,56% | - |
| 03.09.2026 | 16,18 | 16,58 | 15,95 | 16,00 | -1,54% | 5.700,00 |
| 02.09.2026 | 15,70 | 16,30 | 15,53 | 16,25 | 3,50% | 6.300,00 |
| 01.09.2026 | 15,00 | 15,75 | 15,00 | 15,70 | 4,84% | 9.874,00 |
| 31.08.2026 | 14,58 | 15,15 | 14,53 | 14,98 | 3,45% | 2.760,00 |
| 28.08.2026 | 14,20 | 14,48 | 14,18 | 14,48 | 2,12% | 24.400,00 |
| 27.08.2026 | 13,78 | 14,18 | 13,65 | 14,18 | 2,90% | 14.000,00 |
| 26.08.2026 | 13,78 | 14,05 | 13,63 | 13,78 | 0,55% | 7.980,00 |
| 25.08.2026 | 14,28 | 14,28 | 13,65 | 13,70 | -4,70% | 1.080,00 |
| 24.08.2026 | 14,78 | 14,78 | 14,23 | 14,38 | -2,54% | 3.483,00 |
| 21.08.2026 | 14,58 | 14,83 | 14,58 | 14,75 | 0,85% | - |
| 20.08.2026 | 14,38 | 14,73 | 14,28 | 14,63 | 2,27% | 8.000,00 |
| 19.08.2026 | 14,13 | 14,60 | 14,10 | 14,30 | 1,06% | - |
| 18.08.2026 | 14,08 | 14,35 | 14,08 | 14,15 | 0,00% | 39.000,00 |
| 17.08.2026 | 13,98 | 14,20 | 13,90 | 14,15 | 1,98% | 9.000,00 |
| 14.08.2026 | 13,98 | 14,18 | 13,80 | 13,88 | -1,07% | 650,00 |
| 13.08.2026 | 13,88 | 14,03 | 13,75 | 14,03 | -0,18% | 5.300,00 |
| 12.08.2026 | 13,93 | 14,05 | 13,75 | 14,05 | 0,72% | - |
| 11.08.2026 | 14,23 | 14,53 | 13,78 | 13,95 | -2,11% | 300,00 |
| 10.08.2026 | 13,90 | 14,35 | 13,88 | 14,25 | 1,60% | 7.380,00 |
| 07.08.2026 | 14,43 | 14,58 | 13,95 | 14,03 | -2,43% | 3.800,00 |
| 06.08.2026 | 14,38 | 14,43 | 14,15 | 14,38 | 1,95% | - |
| 05.08.2026 | 14,40 | 14,58 | 14,08 | 14,10 | -2,08% | - |
| 04.08.2026 | 14,68 | 14,73 | 14,23 | 14,40 | -1,54% | 6.480,00 |
| 03.08.2026 | 14,75 | 14,88 | 14,53 | 14,63 | -1,52% | - |
| 31.07.2026 | 14,68 | 14,90 | 14,60 | 14,85 | 1,54% | 1.700,00 |
| 30.07.2026 | 14,38 | 14,65 | 14,30 | 14,63 | 1,56% | - |
| 29.07.2026 | 14,23 | 14,58 | 14,18 | 14,40 | 2,13% | - |
| 28.07.2026 | 14,18 | 14,38 | 14,03 | 14,10 | -0,18% | 22.000,00 |
| 27.07.2026 | 14,25 | 14,30 | 14,10 | 14,13 | -3,42% | 17.140,00 |
| 24.07.2026 | 14,83 | 14,90 | 14,60 | 14,63 | -1,52% | 35.100,00 |
| 23.07.2026 | 14,68 | 15,05 | 14,65 | 14,85 | 0,68% | 268.800,00 |
| 22.07.2026 | 14,40 | 14,85 | 14,38 | 14,75 | 2,43% | 8.300,00 |
| 21.07.2026 | 14,28 | 14,45 | 14,20 | 14,40 | 1,05% | 7.500,00 |
| 20.07.2026 | 14,08 | 14,30 | 13,88 | 14,25 | 1,97% | - |
| 17.07.2026 | 13,63 | 14,08 | 13,63 | 13,98 | 1,27% | - |
| 16.07.2026 | 13,98 | 14,03 | 13,80 | 13,80 | -1,43% | 540,00 |
| 15.07.2026 | 14,03 | 14,13 | 13,85 | 14,00 | -0,36% | - |
| 14.07.2026 | 14,05 | 14,18 | 13,85 | 14,05 | 0,54% | 280,00 |
| 13.07.2026 | 13,83 | 14,03 | 13,70 | 13,98 | 2,57% | 1.200,00 |
| 10.07.2026 | 13,43 | 13,63 | 13,40 | 13,63 | 1,49% | 72.800,00 |
| 09.07.2026 | 13,58 | 13,60 | 13,33 | 13,43 | 0,00% | 4.300,00 |
| 08.07.2026 | 13,13 | 13,73 | 13,13 | 13,43 | 2,09% | - |
| 07.07.2026 | 12,85 | 13,18 | 12,85 | 13,15 | 2,33% | 10.800,00 |
| 06.07.2026 | 12,95 | 12,95 | 12,65 | 12,85 | -0,58% | 432,00 |
| 03.07.2026 | 12,73 | 13,03 | 12,70 | 12,93 | 1,97% | 17.650,00 |
| 02.07.2026 | 12,73 | 12,98 | 12,65 | 12,68 | -0,39% | 54,00 |
| 01.07.2026 | 12,78 | 12,95 | 12,65 | 12,73 | -0,97% | 3.510,00 |
| 30.06.2026 | 12,95 | 13,03 | 12,80 | 12,85 | -0,77% | 8.000,00 |
| 29.06.2026 | 12,95 | 13,03 | 12,83 | 12,95 | 0,39% | - |
| 26.06.2026 | 13,03 | 13,10 | 12,85 | 12,90 | -1,34% | - |
| 25.06.2026 | 12,93 | 13,13 | 12,85 | 13,08 | 1,16% | - |
| 24.06.2026 | 13,38 | 13,43 | 12,93 | 12,93 | -3,36% | 1.315,00 |
| 23.06.2026 | 13,33 | 13,43 | 13,20 | 13,38 | 0,19% | 16.875,00 |
| 22.06.2026 | 13,15 | 13,35 | 13,10 | 13,35 | 1,33% | - |
| 19.06.2026 | 13,08 | 13,25 | 13,08 | 13,18 | 0,38% | 47.500,00 |
| 18.06.2026 | 13,10 | 13,18 | 12,65 | 13,13 | 0,19% | 33.742,00 |
| 17.06.2026 | 12,98 | 13,25 | 12,95 | 13,10 | 0,38% | 1.840,00 |
| 16.06.2026 | 13,28 | 13,33 | 12,95 | 13,05 | -2,25% | 1.500,00 |
| 15.06.2026 | 13,75 | 13,75 | 13,18 | 13,35 | -5,32% | 127.480,00 |
| 12.06.2026 | 14,15 | 14,18 | 13,78 | 14,10 | 0,18% | 15.750,00 |
| 11.06.2026 | 14,13 | 14,25 | 13,85 | 14,08 | 0,36% | 360,00 |
| 10.06.2026 | 13,78 | 14,05 | 13,68 | 14,03 | 2,19% | 10.610,00 |
| 09.06.2026 | 13,80 | 13,83 | 13,65 | 13,73 | -0,36% | - |
| 08.06.2026 | 13,83 | 14,10 | 13,65 | 13,78 | 0,55% | 360,00 |
| 05.06.2026 | 13,93 | 14,03 | 13,70 | 13,70 | -1,97% | - |
| 04.06.2026 | 14,03 | 14,05 | 13,78 | 13,98 | -0,71% | 980,00 |
| 03.06.2026 | 14,35 | 14,58 | 14,08 | 14,08 | -2,93% | 588,00 |
| 02.06.2026 | 14,45 | 14,58 | 14,35 | 14,50 | 0,00% | 15.988,00 |
| 01.06.2026 | 14,45 | 14,75 | 14,38 | 14,50 | 0,87% | 20.500,00 |
| 29.05.2026 | 14,43 | 14,50 | 14,20 | 14,38 | -0,86% | - |
| 28.05.2026 | 14,68 | 14,78 | 14,40 | 14,50 | -0,17% | 6.000,00 |
| 27.05.2026 | 14,85 | 14,85 | 14,25 | 14,53 | -2,19% | 17.100,00 |
| 26.05.2026 | 14,93 | 15,08 | 14,55 | 14,85 | 1,89% | 22.050,00 |
| 25.05.2026 | 14,75 | 14,85 | 14,58 | 14,58 | -4,58% | - |
| 22.05.2026 | 15,53 | 15,58 | 15,10 | 15,28 | -1,29% | - |
| 21.05.2026 | 15,35 | 15,75 | 15,33 | 15,48 | 1,14% | 13.200,00 |
| 20.05.2026 | 15,75 | 15,90 | 15,30 | 15,30 | -2,86% | - |
| 19.05.2026 | 16,00 | 16,13 | 15,60 | 15,75 | -0,79% | - |
| 18.05.2026 | 15,45 | 15,90 | 15,25 | 15,88 | 2,75% | - |
| 15.05.2026 | 15,55 | 15,73 | 15,33 | 15,45 | -0,16% | 2.750,00 |
| 14.05.2026 | 15,25 | 15,60 | 15,13 | 15,48 | 1,81% | 8.620,00 |
| 13.05.2026 | 15,90 | 16,00 | 15,20 | 15,20 | -4,70% | 5.430,00 |
| 12.05.2026 | 16,15 | 16,15 | 15,80 | 15,95 | -0,93% | - |
| 11.05.2026 | 15,98 | 16,23 | 15,85 | 16,10 | 1,58% | 8.779,00 |
| 08.05.2026 | 16,05 | 16,13 | 15,85 | 15,85 | -0,78% | 3.200,00 |
| 07.05.2026 | 16,35 | 16,35 | 15,60 | 15,98 | -2,14% | 57.352,00 |
| 06.05.2026 | 16,85 | 16,85 | 15,98 | 16,33 | -3,40% | 14.120,00 |
| 05.05.2026 | 16,95 | 17,08 | 16,75 | 16,90 | -0,73% | 23.600,00 |
| 04.05.2026 | 16,80 | 17,15 | 16,73 | 17,03 | 0,44% | 22.760,00 |
| 30.04.2026 | 16,80 | 17,00 | 16,58 | 16,95 | 0,59% | 307.179,00 |
| 29.04.2026 | 16,45 | 16,85 | 16,38 | 16,85 | 3,06% | 14.000,00 |