7,685€
-3,52%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 7,76 | 7,80 | 7,69 | 7,74 | -4,31% | - |
| 24.07.2026 | 8,20 | 8,26 | 7,99 | 8,09 | -1,39% | 12.050,00 |
| 23.07.2026 | 7,94 | 8,27 | 7,94 | 8,20 | 2,60% | 82.382,00 |
| 22.07.2026 | 7,87 | 8,04 | 7,85 | 8,00 | 1,30% | 23.958,00 |
| 21.07.2026 | 7,75 | 7,91 | 7,65 | 7,89 | 1,87% | 34.000,00 |
| 20.07.2026 | 7,69 | 7,90 | 7,61 | 7,75 | 0,21% | 50.400,00 |
| 17.07.2026 | 7,59 | 7,78 | 7,48 | 7,73 | 1,20% | 26.694,00 |
| 16.07.2026 | 7,66 | 7,72 | 7,59 | 7,64 | -0,33% | - |
| 15.07.2026 | 7,83 | 7,86 | 7,61 | 7,67 | -2,68% | 12.600,00 |
| 14.07.2026 | 7,87 | 7,99 | 7,78 | 7,88 | 3,21% | 43.650,00 |
| 13.07.2026 | 7,65 | 7,71 | 7,54 | 7,63 | 2,13% | 11.803,00 |
| 10.07.2026 | 7,55 | 7,55 | 7,34 | 7,47 | 0,52% | 33.000,00 |
| 09.07.2026 | 7,71 | 7,71 | 7,40 | 7,43 | -2,13% | 51.700,00 |
| 08.07.2026 | 7,17 | 7,61 | 7,16 | 7,60 | 6,72% | 61.005,00 |
| 07.07.2026 | 6,94 | 7,13 | 6,94 | 7,12 | 2,11% | 17.157,00 |
| 06.07.2026 | 6,99 | 7,11 | 6,77 | 6,97 | 0,45% | 67.306,00 |
| 03.07.2026 | 6,93 | 6,97 | 6,85 | 6,94 | 0,06% | 16.309,00 |
| 02.07.2026 | 6,76 | 6,94 | 6,75 | 6,94 | 2,00% | 18.840,00 |
| 01.07.2026 | 6,89 | 6,92 | 6,77 | 6,80 | -1,09% | 48.149,00 |
| 30.06.2026 | 6,93 | 6,94 | 6,86 | 6,87 | -0,35% | 7.768,00 |
| 29.06.2026 | 6,96 | 7,00 | 6,90 | 6,90 | -0,12% | 4.893,00 |
| 26.06.2026 | 6,99 | 7,15 | 6,83 | 6,91 | -1,06% | 40.136,00 |
| 25.06.2026 | 6,85 | 7,05 | 6,81 | 6,98 | 1,66% | 55.112,00 |
| 24.06.2026 | 7,13 | 7,20 | 6,79 | 6,87 | -4,09% | 50.612,00 |
| 23.06.2026 | 7,11 | 7,18 | 7,08 | 7,16 | 0,72% | 14.000,00 |
| 22.06.2026 | 6,95 | 7,15 | 6,95 | 7,11 | 1,18% | 23.651,00 |
| 19.06.2026 | 6,88 | 7,14 | 6,85 | 7,03 | 2,55% | 33.650,00 |
| 18.06.2026 | 6,94 | 7,05 | 6,84 | 6,85 | -3,30% | 29.555,00 |
| 17.06.2026 | 7,09 | 7,15 | 7,01 | 7,08 | 0,27% | 75.000,00 |
| 16.06.2026 | 7,13 | 7,15 | 7,03 | 7,07 | -0,65% | 36.159,00 |
| 15.06.2026 | 7,18 | 7,37 | 7,09 | 7,11 | -5,65% | 124.119,00 |
| 12.06.2026 | 7,58 | 7,64 | 7,35 | 7,54 | 0,04% | 52.868,00 |
| 11.06.2026 | 7,72 | 7,81 | 7,53 | 7,53 | -2,52% | 9.200,00 |
| 10.06.2026 | 7,38 | 7,73 | 7,34 | 7,73 | 4,86% | 66.735,00 |
| 09.06.2026 | 7,37 | 7,44 | 7,29 | 7,37 | -0,51% | 54.223,00 |
| 08.06.2026 | 7,39 | 7,57 | 7,28 | 7,41 | 0,15% | 26.950,00 |
| 05.06.2026 | 7,55 | 7,55 | 7,32 | 7,40 | -2,61% | 55.090,00 |
| 04.06.2026 | 7,67 | 7,67 | 7,49 | 7,60 | -1,99% | 36.312,00 |
| 03.06.2026 | 7,84 | 7,88 | 7,66 | 7,75 | -1,56% | 46.644,00 |
| 02.06.2026 | 7,74 | 7,98 | 7,74 | 7,87 | -0,23% | 16.090,00 |
| 01.06.2026 | 7,69 | 7,99 | 7,65 | 7,89 | 2,23% | 59.702,00 |
| 29.05.2026 | 7,78 | 7,82 | 7,53 | 7,72 | 0,01% | 88.827,00 |
| 28.05.2026 | 7,83 | 7,96 | 7,72 | 7,72 | -1,30% | 22.750,00 |
| 27.05.2026 | 8,03 | 8,05 | 7,48 | 7,82 | -2,78% | 93.020,00 |
| 26.05.2026 | 8,00 | 8,15 | 7,82 | 8,04 | -0,20% | 46.700,00 |
| 25.05.2026 | 8,21 | 8,27 | 7,99 | 8,06 | -2,60% | 70.089,00 |
| 22.05.2026 | 8,44 | 8,49 | 8,22 | 8,28 | -1,71% | 33.974,00 |
| 21.05.2026 | 8,22 | 8,49 | 8,22 | 8,42 | 2,47% | - |
| 20.05.2026 | 8,42 | 8,60 | 8,16 | 8,22 | -2,98% | 55.695,00 |
| 19.05.2026 | 8,59 | 8,61 | 8,38 | 8,47 | -0,33% | 21.300,00 |
| 18.05.2026 | 8,51 | 8,68 | 8,43 | 8,50 | 1,31% | 31.724,00 |
| 15.05.2026 | 8,17 | 8,51 | 8,13 | 8,39 | 3,67% | 53.390,00 |
| 14.05.2026 | 8,15 | 8,21 | 7,94 | 8,09 | -2,14% | 164.470,00 |
| 13.05.2026 | 8,33 | 8,40 | 8,22 | 8,27 | -1,79% | 34.894,00 |
| 12.05.2026 | 8,43 | 8,57 | 8,40 | 8,42 | -0,40% | 31.000,00 |
| 11.05.2026 | 8,40 | 8,51 | 8,37 | 8,45 | 1,21% | 56.700,00 |
| 08.05.2026 | 8,38 | 8,42 | 8,31 | 8,35 | -0,43% | 107.796,00 |
| 07.05.2026 | 8,51 | 8,53 | 8,09 | 8,39 | -1,18% | 83.594,00 |
| 06.05.2026 | 8,94 | 8,94 | 8,34 | 8,49 | -4,54% | 118.706,00 |
| 05.05.2026 | 9,03 | 9,03 | 8,88 | 8,89 | -1,17% | 45.207,00 |
| 04.05.2026 | 8,84 | 9,10 | 8,84 | 9,00 | 0,28% | 54.080,00 |
| 30.04.2026 | 8,98 | 9,02 | 8,81 | 8,97 | 1,29% | 123.298,00 |
| 29.04.2026 | 8,68 | 8,92 | 8,62 | 8,86 | 2,13% | 79.578,00 |
| 28.04.2026 | 8,68 | 8,79 | 8,57 | 8,67 | -0,50% | 112.000,00 |
| 27.04.2026 | 8,50 | 8,77 | 8,50 | 8,72 | 3,66% | 49.750,00 |
| 24.04.2026 | 8,71 | 8,75 | 8,33 | 8,41 | -3,85% | 24.504,00 |
| 23.04.2026 | 8,55 | 8,79 | 8,53 | 8,74 | 1,20% | 43.250,00 |
| 22.04.2026 | 8,58 | 8,71 | 8,56 | 8,64 | -0,75% | 43.358,00 |
| 21.04.2026 | 8,60 | 8,71 | 8,52 | 8,71 | 3,02% | 106.048,00 |
| 20.04.2026 | 8,64 | 8,78 | 8,38 | 8,45 | 2,13% | 197.318,00 |
| 17.04.2026 | 8,71 | 8,78 | 7,98 | 8,27 | -4,38% | 115.637,00 |
| 16.04.2026 | 8,36 | 8,82 | 8,27 | 8,65 | 3,00% | 48.696,00 |
| 15.04.2026 | 8,45 | 8,74 | 8,38 | 8,40 | -1,16% | 75.433,00 |
| 14.04.2026 | 8,99 | 9,05 | 8,43 | 8,50 | -4,76% | 48.874,00 |
| 13.04.2026 | 8,96 | 9,19 | 8,88 | 8,93 | 4,26% | 87.575,00 |
| 10.04.2026 | 8,49 | 8,69 | 8,41 | 8,56 | 1,63% | 78.843,00 |
| 09.04.2026 | 8,24 | 8,60 | 8,16 | 8,42 | 3,46% | 64.994,00 |
| 08.04.2026 | 7,33 | 8,15 | 7,26 | 8,14 | -4,62% | 214.118,00 |
| 07.04.2026 | 8,59 | 8,78 | 8,44 | 8,54 | 1,17% | 51.933,00 |
| 02.04.2026 | 8,38 | 8,68 | 8,21 | 8,44 | 3,94% | 430.996,00 |
| 01.04.2026 | 8,46 | 8,46 | 8,01 | 8,12 | -4,70% | 73.585,00 |
| 31.03.2026 | 8,61 | 8,86 | 8,25 | 8,52 | -2,25% | 69.237,00 |
| 30.03.2026 | 8,43 | 8,95 | 8,43 | 8,71 | 2,65% | 162.234,00 |
| 27.03.2026 | 8,41 | 8,55 | 8,24 | 8,49 | 1,34% | 215.131,00 |
| 26.03.2026 | 8,12 | 8,48 | 8,04 | 8,38 | 3,72% | 85.795,00 |
| 25.03.2026 | 7,86 | 8,16 | 7,75 | 8,08 | 1,47% | 79.108,00 |
| 24.03.2026 | 7,78 | 8,08 | 7,60 | 7,96 | 3,24% | 63.665,00 |
| 23.03.2026 | 7,73 | 7,91 | 6,95 | 7,71 | -0,94% | 201.240,00 |
| 20.03.2026 | 8,16 | 8,28 | 7,66 | 7,78 | -5,01% | 84.956,00 |
| 19.03.2026 | 8,26 | 8,53 | 8,16 | 8,19 | 0,26% | 168.642,00 |
| 18.03.2026 | 8,03 | 8,23 | 7,88 | 8,17 | 1,65% | 91.790,00 |
| 17.03.2026 | 7,97 | 8,22 | 7,92 | 8,04 | 1,86% | 194.850,00 |
| 16.03.2026 | 7,95 | 8,00 | 7,83 | 7,89 | 0,50% | 179.005,00 |
| 13.03.2026 | 7,93 | 7,97 | 7,78 | 7,85 | -0,70% | 127.237,00 |
| 12.03.2026 | 7,76 | 7,92 | 7,69 | 7,91 | 2,92% | 116.347,00 |
| 11.03.2026 | 7,27 | 7,74 | 7,23 | 7,68 | 6,53% | 123.790,00 |
| 10.03.2026 | 7,28 | 7,45 | 6,87 | 7,21 | 1,56% | 123.808,00 |
| 09.03.2026 | 7,75 | 7,82 | 7,03 | 7,10 | -5,57% | 114.506,00 |
| 06.03.2026 | 7,27 | 7,55 | 7,24 | 7,52 | 4,50% | 48.253,00 |
| 05.03.2026 | 7,18 | 7,22 | 7,03 | 7,20 | 1,81% | 113.619,00 |