14,575€
-1,52%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 14,93 | 15,35 | 14,45 | 14,60 | -1,52% | 31.330,00 |
| 02.03.2026 | 14,95 | 15,00 | 14,38 | 14,83 | 5,33% | 20.280,00 |
| 27.02.2026 | 14,00 | 14,33 | 13,98 | 14,08 | 0,18% | - |
| 26.02.2026 | 14,15 | 14,23 | 13,93 | 14,05 | -0,88% | 7.305,00 |
| 25.02.2026 | 14,05 | 14,25 | 13,90 | 14,18 | 1,07% | 75.800,00 |
| 24.02.2026 | 13,85 | 14,10 | 13,75 | 14,03 | 2,37% | 41.036,00 |
| 23.02.2026 | 13,45 | 13,95 | 13,38 | 13,70 | 2,05% | 120.152,00 |
| 20.02.2026 | 13,40 | 13,45 | 13,20 | 13,43 | 0,19% | 5.000,00 |
| 19.02.2026 | 13,05 | 13,45 | 13,03 | 13,40 | 3,28% | - |
| 18.02.2026 | 12,68 | 13,03 | 12,63 | 12,98 | 2,37% | 8.400,00 |
| 17.02.2026 | 12,80 | 12,95 | 12,55 | 12,68 | -0,78% | 13.930,00 |
| 16.02.2026 | 12,98 | 13,08 | 12,60 | 12,78 | -0,20% | 32.068,00 |
| 13.02.2026 | 12,83 | 12,95 | 12,60 | 12,80 | -0,39% | 50.850,00 |
| 12.02.2026 | 13,38 | 13,43 | 12,78 | 12,85 | -3,38% | 13.472,00 |
| 11.02.2026 | 12,90 | 13,48 | 12,83 | 13,30 | 3,30% | 10.600,00 |
| 10.02.2026 | 12,83 | 12,98 | 12,63 | 12,88 | 0,39% | 5.793,00 |
| 09.02.2026 | 12,63 | 12,85 | 12,48 | 12,83 | 1,99% | - |
| 06.02.2026 | 12,58 | 12,80 | 12,53 | 12,58 | -0,59% | 19.905,00 |
| 05.02.2026 | 12,83 | 12,93 | 12,58 | 12,65 | -1,56% | 28.200,00 |
| 04.02.2026 | 12,90 | 13,00 | 12,73 | 12,85 | -0,39% | 68.100,00 |
| 03.02.2026 | 12,63 | 13,18 | 12,50 | 12,90 | 1,18% | 22.700,00 |
| 02.02.2026 | 12,08 | 12,78 | 12,00 | 12,75 | -1,54% | 13.520,00 |
| 30.01.2026 | 12,90 | 13,08 | 12,58 | 12,95 | -0,38% | 43.170,00 |
| 29.01.2026 | 12,88 | 13,35 | 12,85 | 13,00 | 2,16% | 73.959,00 |
| 28.01.2026 | 12,55 | 12,85 | 12,55 | 12,73 | 2,00% | 5.440,00 |
| 27.01.2026 | 11,98 | 12,53 | 11,93 | 12,48 | 3,31% | 10.610,00 |
| 26.01.2026 | 12,18 | 12,28 | 12,03 | 12,08 | 0,21% | 7.750,00 |
| 23.01.2026 | 11,73 | 12,20 | 11,73 | 12,05 | 2,99% | 22.380,00 |
| 22.01.2026 | 11,45 | 11,88 | 11,40 | 11,70 | 1,30% | 32.632,00 |
| 21.01.2026 | 10,95 | 11,63 | 10,95 | 11,55 | 5,72% | 8.072,00 |
| 20.01.2026 | 10,75 | 11,03 | 10,70 | 10,93 | 0,69% | - |
| 19.01.2026 | 10,83 | 10,88 | 10,80 | 10,85 | -0,69% | 42.732,00 |
| 16.01.2026 | 10,88 | 10,98 | 10,83 | 10,93 | 0,46% | 8.600,00 |
| 15.01.2026 | 10,95 | 10,95 | 10,73 | 10,88 | -0,23% | 9.556,00 |
| 14.01.2026 | 10,53 | 11,15 | 10,48 | 10,90 | 3,07% | 56.690,00 |
| 13.01.2026 | 10,20 | 10,63 | 10,20 | 10,58 | 3,93% | 990,00 |
| 12.01.2026 | 10,20 | 10,33 | 10,10 | 10,18 | -0,25% | 44.421,00 |
| 09.01.2026 | 10,10 | 10,38 | 10,10 | 10,20 | 0,74% | 96.265,00 |
| 08.01.2026 | 9,87 | 10,18 | 9,86 | 10,13 | 2,48% | 29.525,00 |
| 07.01.2026 | 9,92 | 9,97 | 9,83 | 9,88 | -0,40% | 58.000,00 |
| 06.01.2026 | 9,99 | 10,13 | 9,89 | 9,92 | -0,60% | 3.850,00 |
| 05.01.2026 | 10,15 | 10,20 | 9,83 | 9,98 | -1,92% | 28.069,00 |
| 02.01.2026 | 10,08 | 10,20 | 9,99 | 10,18 | 2,57% | 246,00 |
| 30.12.2025 | 9,83 | 10,00 | 9,83 | 9,92 | 0,40% | 140,00 |
| 29.12.2025 | 9,97 | 9,98 | 9,78 | 9,88 | -0,70% | 1.913,00 |
| 23.12.2025 | 9,99 | 9,99 | 9,94 | 9,95 | -1,00% | - |
| 22.12.2025 | 10,20 | 10,23 | 9,94 | 10,05 | -0,99% | 680,00 |
| 19.12.2025 | 9,99 | 10,15 | 9,99 | 10,15 | 0,50% | 4.050,00 |
| 18.12.2025 | 10,10 | 10,18 | 9,94 | 10,10 | 1,41% | 320,00 |
| 17.12.2025 | 10,13 | 10,25 | 9,94 | 9,96 | -0,90% | 300,00 |
| 16.12.2025 | 10,38 | 10,40 | 9,90 | 10,05 | -4,06% | 200,00 |
| 15.12.2025 | 10,40 | 10,53 | 10,38 | 10,48 | 1,21% | - |
| 12.12.2025 | 10,35 | 10,53 | 10,33 | 10,35 | 0,24% | 538,00 |
| 11.12.2025 | 10,40 | 10,45 | 10,30 | 10,33 | -1,43% | - |
| 10.12.2025 | 10,60 | 10,65 | 10,38 | 10,48 | -0,71% | - |
| 09.12.2025 | 10,55 | 10,63 | 10,30 | 10,55 | -0,47% | 105,00 |
| 08.12.2025 | 10,50 | 10,68 | 10,45 | 10,60 | 1,44% | 2.691,00 |
| 05.12.2025 | 11,05 | 11,15 | 10,38 | 10,45 | -5,00% | 486,00 |
| 04.12.2025 | 10,98 | 11,15 | 10,95 | 11,00 | 0,46% | 500,00 |
| 03.12.2025 | 10,85 | 11,08 | 10,80 | 10,95 | 0,69% | 2.000,00 |
| 02.12.2025 | 10,85 | 10,88 | 10,60 | 10,88 | 1,16% | - |
| 01.12.2025 | 10,73 | 10,98 | 10,63 | 10,75 | 0,00% | - |
| 28.11.2025 | 10,98 | 11,00 | 10,63 | 10,75 | -0,92% | - |
| 27.11.2025 | 10,95 | 11,03 | 10,85 | 10,85 | -0,91% | - |
| 26.11.2025 | 10,98 | 11,05 | 10,88 | 10,95 | 0,46% | - |
| 25.11.2025 | 11,00 | 11,05 | 10,83 | 10,90 | -0,91% | - |
| 24.11.2025 | 11,13 | 11,18 | 11,00 | 11,00 | -0,45% | 700,00 |
| 21.11.2025 | 11,05 | 11,18 | 11,00 | 11,05 | -2,64% | - |
| 20.11.2025 | 11,25 | 11,38 | 11,03 | 11,35 | 2,25% | - |
| 19.11.2025 | 11,28 | 11,38 | 11,08 | 11,10 | -1,33% | - |
| 18.11.2025 | 11,20 | 11,38 | 11,15 | 11,25 | -1,10% | 200,00 |
| 17.11.2025 | 11,30 | 11,43 | 11,30 | 11,38 | 0,22% | 12,00 |
| 14.11.2025 | 11,18 | 11,48 | 11,15 | 11,35 | 1,79% | - |
| 13.11.2025 | 11,18 | 11,38 | 11,00 | 11,15 | -0,22% | 266,00 |
| 12.11.2025 | 11,60 | 11,65 | 11,13 | 11,18 | -3,66% | - |
| 11.11.2025 | 11,20 | 11,73 | 11,15 | 11,60 | 2,43% | 1.500,00 |
| 10.11.2025 | 11,10 | 11,38 | 11,00 | 11,33 | 8,37% | 1.300,00 |
| 07.11.2025 | 10,53 | 11,13 | 10,45 | 10,45 | -0,24% | - |
| 06.11.2025 | 10,50 | 10,70 | 10,48 | 10,48 | -0,71% | 550,00 |
| 05.11.2025 | 10,30 | 10,68 | 10,20 | 10,55 | 2,43% | 1.500,00 |
| 04.11.2025 | 10,18 | 10,33 | 10,10 | 10,30 | 0,49% | - |
| 03.11.2025 | 10,13 | 10,48 | 10,13 | 10,25 | 1,23% | 450,00 |
| 31.10.2025 | 10,10 | 10,23 | 10,04 | 10,13 | -1,22% | 500,00 |
| 30.10.2025 | 10,25 | 10,28 | 10,08 | 10,25 | -0,97% | 1.000,00 |
| 29.10.2025 | 10,20 | 10,35 | 10,15 | 10,35 | 1,97% | 600,00 |
| 28.10.2025 | 10,30 | 10,38 | 10,07 | 10,15 | -1,46% | - |
| 27.10.2025 | 10,18 | 10,30 | 10,08 | 10,30 | 1,23% | 813,00 |
| 24.10.2025 | 10,23 | 10,33 | 10,15 | 10,18 | -0,97% | - |
| 23.10.2025 | 10,15 | 10,45 | 10,10 | 10,28 | 2,75% | 300,00 |
| 22.10.2025 | 9,98 | 10,18 | 9,94 | 10,00 | 0,30% | 1.895,00 |
| 21.10.2025 | 10,05 | 10,13 | 9,89 | 9,97 | -0,30% | 500,00 |
| 20.10.2025 | 9,99 | 10,13 | 9,94 | 10,00 | -0,74% | 500,00 |
| 17.10.2025 | 9,83 | 10,08 | 9,78 | 10,08 | 1,97% | 420,00 |
| 16.10.2025 | 10,05 | 10,08 | 9,84 | 9,88 | -0,90% | 1.680,00 |
| 15.10.2025 | 10,20 | 10,23 | 9,97 | 9,97 | -2,01% | 4.172,00 |
| 14.10.2025 | 10,18 | 10,28 | 10,05 | 10,18 | 0,00% | 319,00 |
| 13.10.2025 | 10,05 | 10,23 | 10,05 | 10,18 | 1,70% | 2.390,00 |
| 10.10.2025 | 10,38 | 10,40 | 9,96 | 10,01 | -3,80% | 2.000,00 |
| 09.10.2025 | 10,45 | 10,63 | 10,33 | 10,40 | -1,65% | 1.602,00 |
| 08.10.2025 | 10,65 | 10,70 | 10,48 | 10,58 | 0,48% | 200,00 |