11,744$
-0,64%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 11,72 | 11,86 | 11,65 | 11,82 | 1,90% | 19.649.086,00 |
| 10.10.2025 | 11,84 | 11,84 | 11,56 | 11,60 | -3,01% | 30.832.226,00 |
| 09.10.2025 | 12,22 | 12,31 | 11,93 | 11,96 | -1,97% | 23.831.987,00 |
| 08.10.2025 | 12,33 | 12,33 | 12,13 | 12,20 | -0,65% | 18.162.973,00 |
| 07.10.2025 | 12,30 | 12,32 | 12,08 | 12,28 | -0,65% | 21.608.928,00 |
| 06.10.2025 | 12,46 | 12,53 | 12,33 | 12,36 | -0,64% | 19.898.406,00 |
| 02.10.2025 | 12,61 | 12,67 | 12,37 | 12,44 | -1,43% | 27.443.925,00 |
| 01.10.2025 | 12,69 | 12,76 | 12,60 | 12,62 | -0,32% | 19.330.057,00 |
| 30.09.2025 | 12,86 | 12,88 | 12,51 | 12,66 | -1,48% | 30.184.253,00 |
| 29.09.2025 | 13,12 | 13,13 | 12,82 | 12,85 | -1,76% | 29.893.574,00 |
| 26.09.2025 | 13,21 | 13,37 | 13,06 | 13,08 | -0,23% | 21.474.937,00 |
| 25.09.2025 | 13,43 | 13,44 | 13,09 | 13,11 | -2,53% | 25.172.142,00 |
| 24.09.2025 | 13,23 | 13,49 | 13,22 | 13,45 | 2,20% | 27.286.161,00 |
| 23.09.2025 | 12,85 | 13,29 | 12,85 | 13,16 | 3,46% | 35.480.964,00 |
| 22.09.2025 | 12,52 | 12,79 | 12,50 | 12,72 | 0,79% | 17.689.624,00 |
| 19.09.2025 | 12,81 | 12,81 | 12,53 | 12,62 | -1,48% | 17.222.835,00 |
| 18.09.2025 | 12,98 | 13,00 | 12,68 | 12,81 | -0,85% | 16.089.521,00 |
| 17.09.2025 | 12,92 | 13,05 | 12,82 | 12,92 | -0,15% | 19.504.262,00 |
| 16.09.2025 | 12,93 | 12,98 | 12,79 | 12,94 | 0,70% | 21.574.256,00 |
| 15.09.2025 | 12,70 | 12,90 | 12,60 | 12,85 | 1,74% | 19.903.019,00 |
| 12.09.2025 | 12,73 | 12,86 | 12,61 | 12,63 | -0,24% | 16.162.561,00 |
| 11.09.2025 | 12,69 | 12,75 | 12,61 | 12,66 | -0,78% | 15.088.674,00 |
| 10.09.2025 | 12,38 | 12,77 | 12,38 | 12,76 | 3,49% | 28.629.770,00 |
| 09.09.2025 | 12,33 | 12,47 | 12,32 | 12,33 | 0,74% | 19.658.523,00 |
| 08.09.2025 | 12,25 | 12,34 | 12,10 | 12,24 | 0,25% | 15.826.815,00 |
| 05.09.2025 | 12,38 | 12,40 | 12,03 | 12,21 | -1,37% | 24.078.588,00 |
| 04.09.2025 | 12,32 | 12,45 | 12,24 | 12,38 | 0,57% | 21.412.211,00 |
| 03.09.2025 | 12,31 | 12,46 | 12,16 | 12,31 | -0,81% | 24.830.071,00 |
| 02.09.2025 | 12,29 | 12,41 | 12,25 | 12,41 | 0,08% | 14.580.125,00 |
| 29.08.2025 | 12,38 | 12,49 | 12,32 | 12,40 | 0,32% | 19.648.591,00 |
| 28.08.2025 | 12,28 | 12,45 | 12,25 | 12,36 | 1,31% | 17.015.024,00 |
| 27.08.2025 | 12,10 | 12,23 | 12,05 | 12,20 | 0,91% | 14.193.476,00 |
| 26.08.2025 | 12,15 | 12,17 | 11,97 | 12,09 | -1,06% | 16.625.252,00 |
| 25.08.2025 | 12,20 | 12,33 | 12,15 | 12,22 | -0,89% | 19.395.583,00 |
| 22.08.2025 | 12,02 | 12,36 | 12,01 | 12,33 | 3,18% | 27.633.676,00 |
| 21.08.2025 | 11,90 | 12,01 | 11,82 | 11,95 | 0,25% | 17.640.291,00 |
| 20.08.2025 | 11,93 | 12,00 | 11,90 | 11,92 | 0,68% | 17.211.722,00 |
| 19.08.2025 | 11,96 | 12,02 | 11,78 | 11,84 | -2,31% | 20.636.229,00 |
| 18.08.2025 | 12,07 | 12,23 | 12,02 | 12,12 | 0,41% | 14.684.681,00 |
| 15.08.2025 | 12,01 | 12,11 | 11,96 | 12,07 | -0,08% | 14.802.687,00 |
| 14.08.2025 | 12,11 | 12,14 | 11,96 | 12,08 | -1,06% | 15.224.629,00 |
| 13.08.2025 | 12,19 | 12,31 | 12,09 | 12,21 | -0,25% | 28.911.163,00 |
| 12.08.2025 | 12,25 | 12,43 | 12,16 | 12,24 | 1,07% | 17.915.422,00 |
| 11.08.2025 | 12,16 | 12,23 | 12,05 | 12,11 | -0,08% | 23.352.797,00 |
| 08.08.2025 | 12,85 | 12,85 | 12,06 | 12,12 | -7,34% | 61.640.489,00 |
| 07.08.2025 | 13,05 | 13,21 | 12,96 | 13,08 | 0,54% | 18.068.450,00 |
| 06.08.2025 | 13,01 | 13,26 | 12,87 | 13,01 | 0,77% | 56.992.945,00 |
| 05.08.2025 | 12,80 | 12,94 | 12,73 | 12,91 | 1,18% | 16.745.619,00 |
| 04.08.2025 | 12,74 | 12,83 | 12,67 | 12,76 | 0,55% | 14.894.429,00 |
| 01.08.2025 | 12,91 | 12,97 | 12,58 | 12,69 | -0,39% | 18.807.306,00 |
| 31.07.2025 | 12,72 | 12,85 | 12,68 | 12,74 | -1,47% | 18.266.653,00 |
| 30.07.2025 | 12,73 | 12,97 | 12,62 | 12,93 | 0,70% | 24.777.793,00 |
| 29.07.2025 | 12,52 | 12,88 | 12,49 | 12,84 | 2,31% | 23.592.027,00 |
| 28.07.2025 | 12,69 | 12,76 | 12,30 | 12,55 | -0,40% | 48.901.931,00 |
| 25.07.2025 | 12,68 | 12,70 | 12,58 | 12,60 | -0,40% | 12.077.113,00 |
| 24.07.2025 | 12,58 | 12,67 | 12,52 | 12,65 | 0,00% | 17.092.918,00 |
| 23.07.2025 | 12,31 | 12,68 | 12,30 | 12,65 | 3,18% | 19.460.195,00 |
| 22.07.2025 | 12,20 | 12,40 | 12,19 | 12,26 | 0,99% | 27.295.059,00 |
| 21.07.2025 | 12,04 | 12,25 | 12,04 | 12,14 | 1,08% | 17.630.258,00 |
| 18.07.2025 | 12,36 | 12,40 | 11,86 | 12,01 | -2,36% | 28.399.777,00 |
| 17.07.2025 | 12,26 | 12,37 | 12,23 | 12,30 | -0,49% | 12.774.780,00 |
| 16.07.2025 | 12,39 | 12,47 | 12,28 | 12,36 | -1,12% | 17.317.261,00 |
| 15.07.2025 | 12,62 | 12,68 | 12,40 | 12,50 | -0,79% | 11.805.419,00 |
| 14.07.2025 | 12,76 | 12,78 | 12,53 | 12,60 | -1,72% | 12.115.709,00 |
| 11.07.2025 | 12,84 | 12,89 | 12,77 | 12,82 | -0,08% | 11.658.105,00 |
| 10.07.2025 | 12,65 | 12,89 | 12,59 | 12,83 | -0,39% | 21.530.004,00 |
| 09.07.2025 | 13,05 | 13,10 | 12,83 | 12,88 | -1,90% | 18.290.035,00 |
| 08.07.2025 | 12,88 | 13,16 | 12,88 | 13,13 | 2,34% | 18.484.004,00 |
| 07.07.2025 | 12,88 | 12,98 | 12,75 | 12,83 | -1,76% | 18.918.321,00 |
| 03.07.2025 | 12,91 | 13,07 | 12,88 | 13,06 | 0,85% | 12.658.011,00 |
| 02.07.2025 | 12,67 | 12,99 | 12,58 | 12,95 | 2,86% | 20.323.280,00 |
| 01.07.2025 | 12,57 | 12,64 | 12,42 | 12,59 | 0,64% | 15.712.187,00 |
| 30.06.2025 | 12,36 | 12,68 | 12,32 | 12,51 | 1,05% | 30.679.042,00 |
| 27.06.2025 | 12,43 | 12,46 | 12,32 | 12,38 | -0,64% | 13.639.184,00 |
| 26.06.2025 | 12,35 | 12,50 | 12,32 | 12,46 | 1,55% | 14.301.853,00 |
| 25.06.2025 | 12,32 | 12,41 | 12,27 | 12,27 | -1,13% | 20.626.537,00 |
| 24.06.2025 | 12,40 | 12,70 | 12,37 | 12,41 | -2,28% | 35.949.885,00 |
| 23.06.2025 | 13,14 | 13,15 | 12,62 | 12,70 | -2,83% | 47.220.640,00 |
| 20.06.2025 | 13,03 | 13,23 | 13,01 | 13,07 | 0,54% | 26.631.442,00 |
| 18.06.2025 | 13,13 | 13,22 | 12,94 | 13,00 | -0,54% | 21.225.290,00 |
| 17.06.2025 | 12,93 | 13,23 | 12,90 | 13,07 | 2,59% | 34.670.850,00 |
| 16.06.2025 | 12,72 | 12,98 | 12,66 | 12,74 | 0,31% | 33.706.263,00 |
| 13.06.2025 | 12,70 | 12,81 | 12,52 | 12,70 | 2,42% | 44.421.730,00 |
| 12.06.2025 | 12,02 | 12,42 | 12,00 | 12,40 | 2,73% | 37.139.128,00 |
| 11.06.2025 | 11,81 | 12,09 | 11,70 | 12,07 | 3,96% | 30.317.710,00 |
| 10.06.2025 | 11,33 | 11,67 | 11,32 | 11,61 | 3,38% | 26.602.500,00 |
| 09.06.2025 | 11,07 | 11,30 | 11,04 | 11,23 | -0,80% | 23.498.129,00 |
| 06.06.2025 | 11,16 | 11,37 | 11,16 | 11,32 | 1,43% | 17.766.423,00 |
| 05.06.2025 | 11,27 | 11,27 | 11,12 | 11,16 | 0,45% | 20.966.725,00 |
| 04.06.2025 | 11,48 | 11,59 | 11,11 | 11,11 | -5,04% | 23.477.995,00 |
| 03.06.2025 | 11,35 | 11,76 | 11,26 | 11,70 | 0,78% | 26.032.234,00 |
| 02.06.2025 | 11,75 | 11,78 | 11,54 | 11,61 | 0,61% | 21.484.109,00 |
| 30.05.2025 | 11,67 | 11,69 | 11,51 | 11,54 | -1,54% | 14.161.531,00 |
| 29.05.2025 | 11,72 | 11,77 | 11,61 | 11,72 | -0,09% | 17.263.415,00 |
| 28.05.2025 | 11,94 | 11,95 | 11,70 | 11,73 | -1,59% | 18.661.774,00 |
| 27.05.2025 | 11,94 | 11,96 | 11,88 | 11,92 | 0,68% | 12.110.051,00 |
| 23.05.2025 | 11,59 | 11,86 | 11,56 | 11,84 | 0,25% | 19.456.420,00 |
| 22.05.2025 | 11,86 | 12,00 | 11,67 | 11,81 | -0,84% | 26.920.457,00 |
| 21.05.2025 | 12,09 | 12,10 | 11,90 | 11,91 | -0,92% | 15.782.410,00 |
| 20.05.2025 | 12,16 | 12,18 | 11,97 | 12,02 | -0,17% | 13.017.484,00 |