21,350€
-0,23%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 19,85 | 22,05 | 19,85 | 21,55 | 12,83% | 38.384,00 |
| 02.10.2026 | 18,70 | 19,10 | 18,38 | 19,10 | 2,00% | - |
| 01.10.2026 | 18,40 | 18,75 | 18,25 | 18,73 | -0,40% | - |
| 30.09.2026 | 18,25 | 18,80 | 18,15 | 18,80 | 3,58% | 3.150,00 |
| 29.09.2026 | 18,15 | 18,25 | 17,85 | 18,15 | -0,14% | - |
| 28.09.2026 | 17,98 | 18,40 | 17,90 | 18,18 | 1,54% | 19.240,00 |
| 25.09.2026 | 18,35 | 18,35 | 17,75 | 17,90 | -2,45% | 3.060,00 |
| 24.09.2026 | 18,53 | 18,85 | 18,33 | 18,35 | -0,94% | 4.800,00 |
| 23.09.2026 | 18,20 | 18,78 | 18,10 | 18,53 | 2,35% | 7.850,00 |
| 22.09.2026 | 18,03 | 18,20 | 17,70 | 18,10 | 0,00% | - |
| 21.09.2026 | 18,00 | 18,25 | 17,93 | 18,10 | -0,14% | - |
| 18.09.2026 | 18,25 | 18,35 | 18,05 | 18,13 | -1,23% | - |
| 17.09.2026 | 18,35 | 18,40 | 17,93 | 18,35 | 0,69% | 19.240,00 |
| 16.09.2026 | 18,90 | 18,90 | 18,13 | 18,23 | -3,32% | 60.600,00 |
| 15.09.2026 | 18,35 | 19,05 | 18,30 | 18,85 | 2,86% | 3.785,00 |
| 14.09.2026 | 18,38 | 18,65 | 18,18 | 18,33 | 0,83% | - |
| 11.09.2026 | 18,55 | 18,55 | 18,05 | 18,18 | -1,49% | 600,00 |
| 10.09.2026 | 18,10 | 18,55 | 17,85 | 18,45 | 2,50% | - |
| 09.09.2026 | 18,00 | 18,25 | 17,90 | 18,00 | 0,28% | 25.392,00 |
| 08.09.2026 | 17,48 | 18,10 | 17,48 | 17,95 | 2,87% | 1.150,00 |
| 07.09.2026 | 17,30 | 17,45 | 17,30 | 17,45 | 0,58% | - |
| 04.09.2026 | 17,55 | 17,68 | 17,35 | 17,35 | -2,12% | 25.380,00 |
| 03.09.2026 | 18,00 | 18,38 | 17,60 | 17,73 | -1,53% | - |
| 02.09.2026 | 17,60 | 18,15 | 17,35 | 18,00 | 2,71% | 40.100,00 |
| 01.09.2026 | 16,68 | 17,53 | 16,65 | 17,53 | 5,57% | 16.668,00 |
| 31.08.2026 | 16,13 | 16,80 | 16,10 | 16,60 | 3,75% | 6.840,00 |
| 28.08.2026 | 15,70 | 16,00 | 15,63 | 16,00 | 2,07% | 40.000,00 |
| 27.08.2026 | 15,33 | 15,80 | 15,08 | 15,68 | 2,79% | - |
| 26.08.2026 | 15,28 | 15,55 | 15,08 | 15,25 | 0,16% | 3.726,00 |
| 25.08.2026 | 15,73 | 15,78 | 15,18 | 15,23 | -4,40% | 4.125,00 |
| 24.08.2026 | 16,40 | 16,53 | 15,78 | 15,93 | -2,90% | 26.720,00 |
| 21.08.2026 | 16,25 | 16,53 | 16,20 | 16,40 | 0,46% | 40.200,00 |
| 20.08.2026 | 15,93 | 16,50 | 15,88 | 16,33 | 2,51% | - |
| 19.08.2026 | 15,78 | 16,28 | 15,70 | 15,93 | 1,27% | 3.420,00 |
| 18.08.2026 | 15,80 | 16,03 | 15,65 | 15,73 | -0,32% | 2.730,00 |
| 17.08.2026 | 15,45 | 15,80 | 15,43 | 15,78 | 1,61% | 760,00 |
| 14.08.2026 | 15,53 | 15,73 | 15,43 | 15,53 | -0,32% | - |
| 13.08.2026 | 15,48 | 15,60 | 15,25 | 15,58 | 0,81% | - |
| 12.08.2026 | 15,68 | 15,80 | 15,35 | 15,45 | -0,64% | 1.150,00 |
| 11.08.2026 | 15,90 | 16,13 | 15,43 | 15,55 | -2,35% | 3.780,00 |
| 10.08.2026 | 15,63 | 16,08 | 15,58 | 15,93 | 2,41% | - |
| 07.08.2026 | 16,23 | 16,38 | 15,53 | 15,55 | -3,57% | 10.080,00 |
| 06.08.2026 | 15,90 | 16,20 | 15,90 | 16,13 | 1,57% | 3.220,00 |
| 05.08.2026 | 16,40 | 16,45 | 15,85 | 15,88 | -2,16% | - |
| 04.08.2026 | 16,50 | 16,75 | 16,08 | 16,23 | -1,96% | - |
| 03.08.2026 | 16,53 | 16,73 | 16,43 | 16,55 | -1,78% | 25.935,00 |
| 31.07.2026 | 16,50 | 16,88 | 16,45 | 16,85 | 1,66% | 12,00 |
| 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 |