16,525€
-0,30%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,50 | 16,50 | 16,45 | 16,50 | -0,45% | - |
| 30.07.2026 | 16,28 | 16,60 | 16,13 | 16,58 | 1,84% | 54.610,00 |
| 29.07.2026 | 16,05 | 16,43 | 16,00 | 16,28 | 2,52% | 290,00 |
| 28.07.2026 | 15,85 | 16,23 | 15,68 | 15,88 | -0,31% | 7.800,00 |
| 27.07.2026 | 16,08 | 16,10 | 15,90 | 15,93 | -3,63% | 8.204,00 |
| 24.07.2026 | 16,75 | 16,83 | 16,48 | 16,53 | -1,20% | 17.823,00 |
| 23.07.2026 | 16,63 | 17,00 | 16,58 | 16,73 | 0,75% | - |
| 22.07.2026 | 16,23 | 16,75 | 16,20 | 16,60 | 2,31% | - |
| 21.07.2026 | 16,03 | 16,25 | 15,88 | 16,23 | 1,25% | - |
| 20.07.2026 | 15,83 | 16,03 | 15,55 | 16,03 | 2,40% | 2.090,00 |
| 17.07.2026 | 15,20 | 15,73 | 15,18 | 15,65 | 2,12% | - |
| 16.07.2026 | 15,60 | 15,68 | 15,33 | 15,33 | -1,61% | 1.700,00 |
| 15.07.2026 | 15,68 | 15,78 | 15,45 | 15,58 | -0,95% | 345,00 |
| 14.07.2026 | 15,90 | 15,95 | 15,53 | 15,73 | 0,32% | 89.000,00 |
| 13.07.2026 | 15,43 | 15,75 | 15,23 | 15,68 | 3,29% | 315,00 |
| 10.07.2026 | 14,93 | 15,18 | 14,83 | 15,18 | 1,68% | - |
| 09.07.2026 | 15,13 | 15,15 | 14,73 | 14,93 | -1,16% | 20.000,00 |
| 08.07.2026 | 14,65 | 15,15 | 14,63 | 15,10 | 2,90% | 5.482,00 |
| 07.07.2026 | 14,23 | 14,70 | 14,23 | 14,68 | 3,35% | 1.200,00 |
| 06.07.2026 | 14,15 | 14,25 | 14,13 | 14,20 | 0,89% | 12.364,00 |
| 03.07.2026 | 14,18 | 14,18 | 14,08 | 14,08 | 0,00% | 17.798,00 |
| 02.07.2026 | 14,03 | 14,35 | 13,98 | 14,08 | 0,00% | - |
| 01.07.2026 | 14,13 | 14,20 | 13,93 | 14,08 | -0,71% | 9.700,00 |
| 30.06.2026 | 14,33 | 14,48 | 14,13 | 14,18 | -1,05% | 4.080,00 |
| 29.06.2026 | 14,43 | 14,48 | 14,20 | 14,33 | 0,17% | 3.360,00 |
| 26.06.2026 | 14,53 | 14,58 | 14,23 | 14,30 | -1,55% | - |
| 25.06.2026 | 14,48 | 14,58 | 14,28 | 14,53 | 0,69% | 6.496,00 |
| 24.06.2026 | 14,98 | 15,00 | 14,38 | 14,43 | -3,35% | 11.486,00 |
| 23.06.2026 | 14,78 | 15,03 | 14,63 | 14,93 | 0,34% | 53.270,00 |
| 22.06.2026 | 14,53 | 14,90 | 14,53 | 14,88 | 2,94% | 12.855,00 |
| 19.06.2026 | 14,53 | 14,58 | 14,45 | 14,45 | -0,86% | 12.700,00 |
| 18.06.2026 | 14,48 | 14,65 | 14,15 | 14,58 | -0,17% | 3.600,00 |
| 17.06.2026 | 14,68 | 14,90 | 14,55 | 14,60 | -2,34% | 10.852,00 |
| 15.06.2026 | 15,40 | 15,45 | 14,93 | 14,95 | -5,83% | 37.294,00 |
| 12.06.2026 | 15,80 | 15,90 | 15,48 | 15,88 | 0,63% | 38.010,00 |
| 11.06.2026 | 15,80 | 16,08 | 15,68 | 15,78 | -0,16% | 20.250,00 |
| 10.06.2026 | 15,43 | 15,88 | 15,33 | 15,80 | 2,27% | 4.172,00 |
| 09.06.2026 | 15,38 | 15,55 | 15,25 | 15,45 | 0,49% | 6.184,00 |
| 08.06.2026 | 15,53 | 15,70 | 15,30 | 15,38 | -0,16% | 15.550,00 |
| 05.06.2026 | 15,58 | 15,63 | 15,35 | 15,40 | -1,12% | 10.050,00 |
| 04.06.2026 | 15,73 | 15,78 | 15,38 | 15,58 | -1,42% | 2.200,00 |
| 03.06.2026 | 16,10 | 16,23 | 15,78 | 15,80 | -2,17% | 1.700,00 |
| 02.06.2026 | 16,20 | 16,30 | 16,08 | 16,15 | -0,46% | 140,00 |
| 01.06.2026 | 16,05 | 16,55 | 16,03 | 16,23 | 0,78% | 11.250,00 |
| 29.05.2026 | 16,18 | 16,23 | 15,85 | 16,10 | -1,08% | 9.396,00 |
| 28.05.2026 | 16,38 | 16,50 | 16,18 | 16,28 | -0,15% | 1.116,00 |
| 27.05.2026 | 16,70 | 16,73 | 16,03 | 16,30 | -2,40% | 12.071,00 |
| 26.05.2026 | 16,70 | 16,93 | 16,58 | 16,70 | 3,25% | 15.030,00 |
| 25.05.2026 | 16,83 | 16,88 | 16,13 | 16,18 | -5,69% | 22.708,00 |
| 22.05.2026 | 17,20 | 17,43 | 16,90 | 17,15 | -0,58% | 6.090,00 |
| 21.05.2026 | 17,05 | 17,68 | 17,05 | 17,25 | 1,02% | 9.050,00 |
| 20.05.2026 | 17,65 | 17,83 | 17,08 | 17,08 | -2,98% | 26.750,00 |
| 19.05.2026 | 17,65 | 17,88 | 17,35 | 17,60 | 0,43% | 1.786,00 |
| 18.05.2026 | 17,18 | 17,68 | 16,80 | 17,53 | 2,49% | 7.000,00 |
| 15.05.2026 | 16,93 | 17,23 | 16,85 | 17,10 | 0,88% | 950,00 |
| 14.05.2026 | 16,75 | 17,13 | 16,68 | 16,95 | 1,50% | - |
| 13.05.2026 | 17,50 | 17,58 | 16,68 | 16,70 | -4,71% | - |
| 12.05.2026 | 17,80 | 17,83 | 17,20 | 17,53 | -0,43% | 30.000,00 |
| 11.05.2026 | 17,50 | 17,75 | 17,25 | 17,60 | 1,88% | - |
| 08.05.2026 | 17,43 | 17,58 | 17,20 | 17,28 | -0,58% | - |
| 07.05.2026 | 17,80 | 17,85 | 16,93 | 17,38 | -2,11% | 14.900,00 |
| 06.05.2026 | 18,55 | 18,55 | 17,33 | 17,75 | -4,70% | 20.000,00 |
| 05.05.2026 | 18,73 | 18,85 | 18,50 | 18,63 | -0,93% | 4.600,00 |
| 04.05.2026 | 18,63 | 18,98 | 18,53 | 18,80 | 0,00% | 197.935,00 |
| 30.04.2026 | 18,80 | 18,83 | 18,40 | 18,80 | 0,40% | 65.600,00 |
| 29.04.2026 | 18,15 | 18,83 | 18,10 | 18,73 | 3,31% | 23.740,00 |
| 28.04.2026 | 17,95 | 18,33 | 17,95 | 18,13 | 1,26% | 13.150,00 |
| 27.04.2026 | 17,80 | 18,33 | 17,78 | 17,90 | 0,42% | 24.260,00 |
| 24.04.2026 | 18,05 | 18,15 | 17,50 | 17,83 | -2,06% | 11.740,00 |
| 23.04.2026 | 18,00 | 18,38 | 18,00 | 18,20 | 0,55% | 1.518,00 |
| 22.04.2026 | 17,78 | 18,45 | 17,78 | 18,10 | 0,28% | 1.652,00 |
| 21.04.2026 | 17,70 | 18,15 | 17,63 | 18,05 | 2,41% | 5.828,00 |
| 20.04.2026 | 17,83 | 17,88 | 17,45 | 17,63 | 2,03% | 21.690,00 |
| 17.04.2026 | 18,25 | 18,35 | 16,73 | 17,28 | -5,08% | 28.263,00 |
| 16.04.2026 | 17,40 | 18,35 | 17,40 | 18,20 | 4,45% | 9.880,00 |
| 15.04.2026 | 17,80 | 17,95 | 17,35 | 17,43 | -2,38% | 13.802,00 |
| 14.04.2026 | 18,63 | 18,68 | 17,70 | 17,85 | -4,55% | 7.965,00 |
| 13.04.2026 | 18,80 | 18,88 | 18,55 | 18,70 | 2,47% | 8.381,00 |
| 10.04.2026 | 17,58 | 18,35 | 17,55 | 18,25 | 3,25% | 24.619,00 |
| 09.04.2026 | 17,35 | 17,98 | 17,05 | 17,68 | 3,06% | 20.219,00 |
| 08.04.2026 | 16,08 | 17,20 | 15,53 | 17,15 | -4,06% | 27.162,00 |
| 07.04.2026 | 18,18 | 18,28 | 17,78 | 17,88 | 0,56% | 9.940,00 |
| 02.04.2026 | 17,80 | 18,43 | 17,75 | 17,78 | 2,45% | 14.901,00 |
| 01.04.2026 | 17,78 | 17,78 | 17,05 | 17,35 | -3,34% | 43.613,00 |
| 31.03.2026 | 18,00 | 18,53 | 17,53 | 17,95 | -0,83% | 3.500,00 |
| 30.03.2026 | 18,00 | 18,65 | 17,90 | 18,10 | 0,28% | 24.312,00 |
| 27.03.2026 | 17,73 | 18,08 | 17,63 | 18,05 | 2,70% | 24.280,00 |
| 26.03.2026 | 17,10 | 17,88 | 17,05 | 17,58 | 2,18% | 26.940,00 |
| 25.03.2026 | 16,75 | 17,30 | 16,63 | 17,20 | 1,78% | 31.646,00 |
| 24.03.2026 | 16,68 | 17,33 | 16,45 | 16,90 | 1,96% | 44.575,00 |
| 23.03.2026 | 16,28 | 16,73 | 15,18 | 16,58 | 1,69% | 18.343,00 |
| 20.03.2026 | 16,95 | 17,20 | 16,15 | 16,30 | -4,96% | 50.207,00 |
| 19.03.2026 | 17,38 | 17,60 | 16,98 | 17,15 | -1,15% | 22.361,00 |
| 18.03.2026 | 16,88 | 17,35 | 16,85 | 17,35 | 2,21% | 24.181,00 |
| 17.03.2026 | 16,75 | 17,25 | 16,68 | 16,98 | 1,95% | 28.449,00 |
| 16.03.2026 | 16,35 | 16,75 | 16,30 | 16,65 | 2,30% | 12.106,00 |
| 13.03.2026 | 16,53 | 16,75 | 16,25 | 16,28 | -1,51% | 11.546,00 |
| 12.03.2026 | 16,45 | 16,85 | 16,10 | 16,53 | 0,76% | 22.285,00 |
| 11.03.2026 | 15,45 | 16,43 | 15,20 | 16,40 | 5,64% | 27.778,00 |
| 10.03.2026 | 15,18 | 15,65 | 15,00 | 15,53 | 1,14% | 47.880,00 |