11,769$
1,02%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 11,50 | 11,75 | 11,45 | 11,65 | 2,92% | 30.349.735,00 |
| 07.05.2025 | 11,26 | 11,36 | 11,18 | 11,32 | 0,18% | 23.609.747,00 |
| 06.05.2025 | 11,35 | 11,40 | 11,22 | 11,30 | 0,89% | 25.464.472,00 |
| 05.05.2025 | 11,52 | 11,53 | 11,17 | 11,20 | -3,53% | 26.943.164,00 |
| 02.05.2025 | 11,44 | 11,64 | 11,32 | 11,61 | 2,29% | 18.290.322,00 |
| 01.05.2025 | 11,23 | 11,48 | 11,18 | 11,35 | 0,53% | 17.873.175,00 |
| 30.04.2025 | 11,43 | 11,45 | 11,21 | 11,29 | -2,00% | 21.378.499,00 |
| 29.04.2025 | 11,46 | 11,65 | 11,38 | 11,52 | 0,09% | 20.655.346,00 |
| 28.04.2025 | 11,53 | 11,65 | 11,40 | 11,51 | 0,26% | 15.904.757,00 |
| 25.04.2025 | 11,35 | 11,58 | 11,30 | 11,48 | 0,53% | 15.717.080,00 |
| 24.04.2025 | 11,58 | 11,59 | 11,24 | 11,42 | -0,44% | 37.237.404,00 |
| 23.04.2025 | 11,70 | 11,83 | 11,41 | 11,47 | -0,17% | 39.695.465,00 |
| 22.04.2025 | 11,32 | 11,62 | 11,26 | 11,49 | -0,17% | 27.378.531,00 |
| 21.04.2025 | 11,56 | 11,57 | 11,31 | 11,51 | -0,95% | 22.472.243,00 |
| 17.04.2025 | 11,34 | 11,79 | 11,34 | 11,62 | 3,57% | 32.521.789,00 |
| 16.04.2025 | 11,37 | 11,43 | 11,19 | 11,22 | -0,44% | 32.858.100,00 |
| 15.04.2025 | 11,58 | 11,67 | 11,27 | 11,27 | -2,76% | 22.368.061,00 |
| 14.04.2025 | 11,92 | 11,95 | 11,42 | 11,59 | 0,26% | 26.843.179,00 |
| 11.04.2025 | 11,27 | 11,67 | 11,09 | 11,56 | 2,30% | 37.626.667,00 |
| 10.04.2025 | 11,76 | 11,89 | 11,22 | 11,30 | -7,45% | 50.046.683,00 |
| 09.04.2025 | 11,12 | 12,33 | 11,03 | 12,21 | 6,54% | 39.184.080,00 |
| 08.04.2025 | 12,39 | 12,39 | 11,37 | 11,46 | -4,58% | 37.786.106,00 |
| 07.04.2025 | 12,59 | 12,89 | 12,00 | 12,01 | -8,53% | 56.239.028,00 |
| 04.04.2025 | 13,19 | 13,19 | 12,54 | 13,13 | -6,28% | 54.177.383,00 |
| 03.04.2025 | 13,97 | 14,20 | 13,94 | 14,01 | -2,64% | 22.162.388,00 |
| 02.04.2025 | 14,34 | 14,43 | 14,27 | 14,39 | -0,48% | 9.399.311,00 |
| 01.04.2025 | 14,38 | 14,89 | 14,37 | 14,46 | 0,84% | 26.465.124,00 |
| 31.03.2025 | 14,32 | 14,53 | 14,18 | 14,34 | -0,28% | 15.328.186,00 |
| 28.03.2025 | 14,43 | 14,51 | 14,13 | 14,38 | -0,07% | 13.874.770,00 |
| 27.03.2025 | 14,31 | 14,56 | 14,30 | 14,39 | 0,42% | 9.928.031,00 |
| 26.03.2025 | 14,31 | 14,48 | 14,29 | 14,33 | 0,42% | 8.258.057,00 |
| 25.03.2025 | 14,08 | 14,60 | 14,08 | 14,27 | 2,15% | 24.015.704,00 |
| 24.03.2025 | 14,05 | 14,16 | 13,90 | 13,97 | -1,34% | 11.860.006,00 |
| 21.03.2025 | 13,99 | 14,30 | 13,91 | 14,16 | 0,93% | 38.991.245,00 |
| 20.03.2025 | 13,97 | 14,30 | 13,83 | 14,03 | 0,00% | 40.793.642,00 |
| 19.03.2025 | 13,88 | 14,12 | 13,85 | 14,03 | 1,08% | 14.381.080,00 |
| 18.03.2025 | 13,93 | 13,95 | 13,77 | 13,88 | -0,14% | 9.539.133,00 |
| 17.03.2025 | 13,57 | 13,99 | 13,52 | 13,90 | 3,50% | 19.904.286,00 |
| 14.03.2025 | 12,87 | 13,50 | 12,84 | 13,43 | 5,50% | 25.623.523,00 |
| 13.03.2025 | 12,67 | 12,90 | 12,62 | 12,73 | 0,47% | 14.733.126,00 |
| 12.03.2025 | 12,59 | 12,74 | 12,51 | 12,67 | 0,48% | 16.002.949,00 |
| 11.03.2025 | 12,76 | 12,82 | 12,45 | 12,61 | -1,33% | 15.933.779,00 |
| 10.03.2025 | 12,87 | 12,91 | 12,62 | 12,78 | -1,46% | 16.506.684,00 |
| 07.03.2025 | 12,85 | 13,04 | 12,78 | 12,97 | 0,93% | 17.513.366,00 |
| 06.03.2025 | 12,96 | 13,00 | 12,79 | 12,85 | -0,93% | 13.181.813,00 |
| 05.03.2025 | 13,08 | 13,15 | 12,76 | 12,97 | 0,08% | 20.139.837,00 |
| 04.03.2025 | 13,04 | 13,09 | 12,69 | 12,96 | -1,37% | 18.112.864,00 |
| 03.03.2025 | 13,44 | 13,73 | 13,06 | 13,14 | -1,57% | 16.642.404,00 |
| 28.02.2025 | 13,27 | 13,53 | 13,20 | 13,35 | -1,18% | 25.702.007,00 |
| 27.02.2025 | 13,66 | 13,72 | 12,91 | 13,51 | -5,66% | 62.500.251,00 |
| 26.02.2025 | 14,40 | 14,42 | 14,27 | 14,32 | -0,83% | 14.100.969,00 |
| 25.02.2025 | 14,63 | 14,67 | 14,38 | 14,44 | -0,76% | 12.996.927,00 |
| 24.02.2025 | 14,76 | 14,78 | 14,50 | 14,55 | -1,42% | 21.804.208,00 |
| 21.02.2025 | 14,91 | 14,95 | 14,71 | 14,76 | -1,07% | 12.841.268,00 |
| 20.02.2025 | 14,87 | 14,98 | 14,78 | 14,92 | 0,61% | 14.469.547,00 |
| 19.02.2025 | 14,76 | 14,98 | 14,76 | 14,83 | 0,47% | 13.178.556,00 |
| 18.02.2025 | 14,58 | 14,85 | 14,56 | 14,76 | 3,07% | 19.504.782,00 |
| 14.02.2025 | 13,95 | 14,45 | 13,92 | 14,32 | 4,45% | 20.755.629,00 |
| 13.02.2025 | 13,50 | 13,75 | 13,49 | 13,71 | 0,15% | 9.945.135,00 |
| 12.02.2025 | 13,80 | 13,86 | 13,62 | 13,69 | -2,21% | 13.678.933,00 |
| 11.02.2025 | 14,00 | 14,00 | 13,79 | 14,00 | 0,79% | 16.452.379,00 |
| 10.02.2025 | 13,82 | 13,96 | 13,80 | 13,89 | 1,24% | 10.602.204,00 |
| 07.02.2025 | 13,91 | 13,93 | 13,62 | 13,72 | -1,08% | 16.505.814,00 |
| 06.02.2025 | 14,00 | 14,06 | 13,83 | 13,87 | -0,36% | 15.006.517,00 |
| 05.02.2025 | 13,99 | 14,03 | 13,88 | 13,92 | -1,49% | 10.368.032,00 |
| 04.02.2025 | 13,98 | 14,23 | 13,97 | 14,13 | -0,63% | 14.644.988,00 |
| 03.02.2025 | 14,01 | 14,25 | 13,99 | 14,22 | 0,07% | 12.032.585,00 |
| 31.01.2025 | 14,25 | 14,56 | 14,14 | 14,21 | 0,57% | 20.051.573,00 |
| 30.01.2025 | 13,77 | 14,18 | 13,77 | 14,13 | 1,73% | 11.700.724,00 |
| 29.01.2025 | 13,82 | 13,98 | 13,79 | 13,89 | -0,43% | 9.070.350,00 |
| 28.01.2025 | 13,95 | 14,01 | 13,78 | 13,95 | 0,50% | 12.208.916,00 |
| 27.01.2025 | 13,80 | 13,96 | 13,69 | 13,88 | 1,09% | 11.919.311,00 |
| 24.01.2025 | 13,75 | 13,84 | 13,68 | 13,73 | -0,51% | 7.894.387,00 |
| 23.01.2025 | 14,01 | 14,01 | 13,74 | 13,80 | -0,50% | 10.526.775,00 |
| 22.01.2025 | 13,98 | 14,07 | 13,86 | 13,87 | 0,43% | 12.166.078,00 |
| 21.01.2025 | 13,66 | 13,84 | 13,57 | 13,81 | 0,66% | 10.194.041,00 |
| 17.01.2025 | 13,78 | 13,92 | 13,66 | 13,72 | -0,44% | 9.979.638,00 |
| 16.01.2025 | 13,75 | 13,88 | 13,67 | 13,78 | -0,14% | 9.435.621,00 |
| 15.01.2025 | 13,70 | 13,84 | 13,58 | 13,80 | 1,77% | 10.992.097,00 |
| 14.01.2025 | 13,47 | 13,65 | 13,38 | 13,56 | 0,30% | 8.771.696,00 |
| 13.01.2025 | 13,49 | 13,69 | 13,45 | 13,52 | 0,30% | 8.786.979,00 |
| 10.01.2025 | 13,61 | 13,74 | 13,44 | 13,48 | 0,60% | 13.318.550,00 |
| 08.01.2025 | 13,33 | 13,42 | 13,26 | 13,40 | -0,67% | 11.216.680,00 |
| 07.01.2025 | 13,33 | 13,67 | 13,28 | 13,49 | 2,74% | 13.837.448,00 |
| 06.01.2025 | 13,16 | 13,33 | 13,08 | 13,13 | 0,84% | 14.312.139,00 |
| 03.01.2025 | 13,12 | 13,20 | 12,93 | 13,02 | -1,66% | 11.002.635,00 |
| 02.01.2025 | 12,79 | 13,25 | 12,78 | 13,24 | 2,95% | 15.980.205,00 |
| 31.12.2024 | 12,79 | 12,95 | 12,77 | 12,86 | 0,86% | 8.197.520,00 |
| 30.12.2024 | 12,70 | 12,83 | 12,62 | 12,75 | 1,11% | 12.529.181,00 |
| 27.12.2024 | 12,59 | 12,69 | 12,55 | 12,61 | -3,67% | 13.744.703,00 |
| 26.12.2024 | 12,97 | 13,16 | 12,89 | 13,09 | 0,46% | 13.942.731,00 |
| 24.12.2024 | 12,89 | 13,11 | 12,83 | 13,03 | 0,77% | 5.292.318,00 |
| 23.12.2024 | 12,98 | 13,00 | 12,80 | 12,93 | -0,84% | 12.786.799,00 |
| 20.12.2024 | 13,00 | 13,17 | 12,96 | 13,04 | 0,69% | 15.185.914,00 |
| 19.12.2024 | 13,12 | 13,17 | 12,90 | 12,95 | 0,86% | 16.353.215,00 |
| 18.12.2024 | 13,38 | 13,42 | 12,77 | 12,84 | -5,03% | 24.674.513,00 |
| 17.12.2024 | 13,33 | 13,67 | 13,21 | 13,52 | 1,73% | 16.972.573,00 |
| 16.12.2024 | 13,49 | 13,61 | 13,25 | 13,29 | -2,35% | 12.906.774,00 |
| 13.12.2024 | 13,77 | 13,81 | 13,45 | 13,61 | -4,56% | 15.543.187,00 |
| 12.12.2024 | 14,55 | 14,66 | 14,16 | 14,26 | -2,33% | 17.434.107,00 |