10,900€
-2,68%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,05 | 11,25 | 10,93 | 10,98 | -1,79% | 350,00 |
| 31.07.2025 | 11,28 | 11,33 | 11,08 | 11,18 | -1,11% | - |
| 30.07.2025 | 11,03 | 11,35 | 11,00 | 11,30 | 1,57% | - |
| 29.07.2025 | 10,83 | 11,18 | 10,75 | 11,13 | 2,77% | - |
| 28.07.2025 | 10,78 | 10,98 | 10,63 | 10,83 | 0,93% | - |
| 25.07.2025 | 10,75 | 10,83 | 10,70 | 10,73 | -0,46% | - |
| 24.07.2025 | 10,65 | 10,85 | 10,63 | 10,78 | 0,00% | 56,00 |
| 23.07.2025 | 10,50 | 10,78 | 10,38 | 10,78 | 3,36% | - |
| 22.07.2025 | 10,35 | 10,63 | 10,35 | 10,43 | 0,48% | - |
| 21.07.2025 | 10,33 | 10,48 | 10,28 | 10,38 | 0,48% | - |
| 18.07.2025 | 10,60 | 10,65 | 10,23 | 10,33 | -2,82% | - |
| 17.07.2025 | 10,63 | 10,70 | 10,55 | 10,63 | 0,00% | 470,00 |
| 16.07.2025 | 10,75 | 10,80 | 10,53 | 10,63 | -1,39% | - |
| 15.07.2025 | 10,70 | 10,88 | 10,68 | 10,78 | -0,23% | - |
| 14.07.2025 | 10,90 | 11,00 | 10,73 | 10,80 | -1,59% | 320,00 |
| 11.07.2025 | 11,00 | 11,03 | 10,88 | 10,98 | 0,00% | - |
| 10.07.2025 | 10,88 | 11,03 | 10,73 | 10,98 | 0,00% | 2,00 |
| 09.07.2025 | 11,20 | 11,25 | 10,98 | 10,98 | -2,01% | - |
| 08.07.2025 | 10,93 | 11,23 | 10,90 | 11,20 | 2,52% | - |
| 07.07.2025 | 11,08 | 11,10 | 10,88 | 10,93 | -0,68% | - |
| 04.07.2025 | 11,00 | 11,05 | 11,00 | 11,00 | -0,90% | 405,00 |
| 03.07.2025 | 10,95 | 11,13 | 10,83 | 11,10 | 1,14% | - |
| 02.07.2025 | 10,68 | 11,03 | 10,65 | 10,98 | 2,81% | - |
| 01.07.2025 | 10,60 | 10,73 | 10,53 | 10,68 | 0,47% | 100,00 |
| 30.06.2025 | 10,60 | 10,78 | 10,50 | 10,63 | 0,47% | - |
| 27.06.2025 | 10,70 | 10,70 | 10,53 | 10,58 | -0,47% | - |
| 26.06.2025 | 10,45 | 10,68 | 10,45 | 10,63 | 0,71% | - |
| 25.06.2025 | 10,60 | 10,80 | 10,53 | 10,55 | -1,17% | - |
| 24.06.2025 | 10,70 | 10,93 | 10,65 | 10,68 | -2,73% | 160,00 |
| 23.06.2025 | 11,50 | 11,68 | 10,88 | 10,98 | -3,30% | - |
| 20.06.2025 | 11,40 | 11,48 | 11,25 | 11,35 | -0,44% | - |
| 19.06.2025 | 11,30 | 11,45 | 11,20 | 11,40 | 0,66% | - |
| 18.06.2025 | 11,30 | 11,53 | 11,23 | 11,33 | -0,44% | - |
| 17.06.2025 | 10,98 | 11,43 | 10,93 | 11,38 | 3,17% | 272,00 |
| 16.06.2025 | 11,25 | 11,38 | 10,88 | 11,03 | 0,00% | 8.715,00 |
| 13.06.2025 | 11,13 | 11,25 | 10,85 | 11,03 | 2,80% | 9.200,00 |
| 12.06.2025 | 10,35 | 10,73 | 10,25 | 10,73 | 1,90% | 1.550,00 |
| 11.06.2025 | 10,05 | 10,53 | 10,05 | 10,53 | 3,44% | 464,00 |
| 10.06.2025 | 9,83 | 10,23 | 9,79 | 10,18 | 3,62% | 750,00 |
| 09.06.2025 | 9,87 | 9,94 | 9,67 | 9,82 | -1,01% | - |
| 06.06.2025 | 9,82 | 9,97 | 9,78 | 9,92 | 1,64% | 1.444,00 |
| 05.06.2025 | 9,79 | 9,88 | 9,70 | 9,76 | 0,21% | 1.760,00 |
| 04.06.2025 | 10,12 | 10,23 | 9,73 | 9,74 | -5,44% | - |
| 03.06.2025 | 10,18 | 10,35 | 9,90 | 10,30 | 2,49% | 374,00 |
| 02.06.2025 | 10,33 | 10,43 | 10,05 | 10,05 | -1,23% | 600,00 |
| 30.05.2025 | 10,33 | 10,43 | 10,13 | 10,18 | -1,45% | - |
| 29.05.2025 | 10,63 | 10,63 | 10,23 | 10,33 | -0,48% | - |
| 28.05.2025 | 10,53 | 10,60 | 10,38 | 10,38 | -1,43% | 300,00 |
| 27.05.2025 | 10,45 | 10,63 | 10,45 | 10,53 | -0,94% | 400,00 |
| 26.05.2025 | 10,43 | 10,63 | 10,43 | 10,63 | 1,92% | - |
| 23.05.2025 | 10,38 | 10,48 | 10,18 | 10,43 | -0,48% | 80,00 |
| 22.05.2025 | 10,45 | 10,68 | 10,33 | 10,48 | -0,48% | 150,00 |
| 21.05.2025 | 10,55 | 10,78 | 10,53 | 10,53 | -1,41% | 210,00 |
| 20.05.2025 | 10,70 | 10,90 | 10,63 | 10,68 | 0,71% | 1.472,00 |
| 19.05.2025 | 10,70 | 10,78 | 10,58 | 10,60 | -1,62% | 300,00 |
| 16.05.2025 | 10,60 | 10,83 | 10,58 | 10,78 | 0,23% | - |
| 15.05.2025 | 10,70 | 10,85 | 10,60 | 10,75 | -1,15% | - |
| 14.05.2025 | 10,90 | 10,93 | 10,68 | 10,88 | -0,23% | 210,00 |
| 13.05.2025 | 10,80 | 11,03 | 10,73 | 10,90 | 0,23% | 80,00 |
| 12.05.2025 | 10,63 | 10,98 | 10,63 | 10,88 | 3,82% | - |
| 09.05.2025 | 10,38 | 10,60 | 10,28 | 10,48 | 1,21% | - |
| 08.05.2025 | 10,00 | 10,45 | 9,99 | 10,35 | 3,45% | - |
| 07.05.2025 | 9,99 | 10,10 | 9,85 | 10,01 | 0,65% | 512,00 |
| 06.05.2025 | 9,94 | 10,04 | 9,87 | 9,94 | 0,40% | - |
| 05.05.2025 | 10,23 | 10,23 | 9,87 | 9,90 | -3,65% | - |
| 02.05.2025 | 9,92 | 10,33 | 9,92 | 10,28 | 3,16% | 1.100,00 |
| 30.04.2025 | 10,18 | 10,18 | 9,88 | 9,96 | -1,63% | 950,00 |
| 29.04.2025 | 10,13 | 10,25 | 9,98 | 10,13 | 0,50% | - |
| 28.04.2025 | 10,08 | 10,28 | 9,98 | 10,08 | -0,49% | 3.560,00 |
| 25.04.2025 | 10,08 | 10,20 | 9,96 | 10,13 | 1,10% | 600,00 |
| 24.04.2025 | 10,08 | 10,25 | 9,89 | 10,02 | -1,09% | - |
| 23.04.2025 | 10,10 | 10,43 | 10,08 | 10,13 | 2,27% | 360,00 |
| 22.04.2025 | 10,05 | 10,18 | 9,84 | 9,90 | -3,18% | 130,00 |
| 17.04.2025 | 10,02 | 10,38 | 9,95 | 10,23 | 3,70% | - |
| 16.04.2025 | 9,87 | 10,10 | 9,82 | 9,86 | -1,20% | 1.200,00 |
| 15.04.2025 | 10,20 | 10,38 | 9,98 | 9,98 | -2,40% | 620,00 |
| 14.04.2025 | 10,15 | 10,58 | 10,04 | 10,23 | 0,49% | 5.945,00 |
| 11.04.2025 | 10,15 | 10,33 | 9,75 | 10,18 | 0,99% | 920,00 |
| 10.04.2025 | 11,25 | 11,30 | 10,04 | 10,08 | -9,84% | 13.957,00 |
| 09.04.2025 | 10,20 | 11,28 | 9,96 | 11,18 | 6,43% | 2.950,00 |
| 08.04.2025 | 11,25 | 11,40 | 10,40 | 10,50 | -4,33% | 150,00 |
| 07.04.2025 | 11,53 | 11,73 | 10,90 | 10,98 | -8,54% | 600,00 |
| 04.04.2025 | 12,60 | 12,75 | 11,43 | 12,00 | -5,51% | 3.025,00 |
| 03.04.2025 | 12,75 | 13,00 | 12,53 | 12,70 | -4,15% | 950,00 |
| 02.04.2025 | 13,43 | 13,48 | 13,18 | 13,25 | -1,12% | 200,00 |
| 01.04.2025 | 13,23 | 13,78 | 13,18 | 13,40 | 1,13% | 1.050,00 |
| 31.03.2025 | 13,25 | 13,40 | 13,05 | 13,25 | 0,00% | 3.084,00 |
| 28.03.2025 | 13,33 | 13,43 | 13,05 | 13,25 | -0,75% | - |
| 27.03.2025 | 13,30 | 13,48 | 13,23 | 13,35 | 0,00% | - |
| 26.03.2025 | 13,23 | 13,43 | 13,15 | 13,35 | 0,95% | - |
| 25.03.2025 | 12,85 | 13,53 | 12,85 | 13,23 | 1,73% | - |
| 24.03.2025 | 13,18 | 13,18 | 12,88 | 13,00 | -0,76% | - |
| 21.03.2025 | 12,93 | 13,23 | 12,83 | 13,10 | 1,55% | - |
| 20.03.2025 | 12,80 | 13,20 | 12,75 | 12,90 | -0,39% | 1.353,00 |
| 19.03.2025 | 12,73 | 12,98 | 12,68 | 12,95 | 1,97% | 950,00 |
| 18.03.2025 | 12,68 | 12,78 | 12,63 | 12,70 | 0,00% | - |
| 17.03.2025 | 12,33 | 12,83 | 12,28 | 12,70 | 2,63% | - |
| 14.03.2025 | 11,83 | 12,43 | 11,73 | 12,38 | 5,54% | 195,00 |
| 13.03.2025 | 11,68 | 11,88 | 11,58 | 11,73 | 0,43% | 2.000,00 |
| 12.03.2025 | 11,60 | 11,73 | 11,48 | 11,68 | 1,08% | 60,00 |