25,364$
-0,22%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 25,26 | 25,53 | 25,13 | 25,38 | -0,16% | - |
| 12.10.2026 | 25,44 | 25,80 | 25,28 | 25,42 | 0,47% | 13.278.897,00 |
| 09.10.2026 | 24,62 | 25,60 | 24,61 | 25,30 | 2,47% | 26.202.968,00 |
| 08.10.2026 | 24,40 | 24,85 | 24,26 | 24,69 | 2,92% | 30.401.234,00 |
| 07.10.2026 | 23,82 | 24,24 | 23,61 | 23,99 | 0,80% | 30.329.976,00 |
| 06.10.2026 | 24,05 | 24,11 | 23,72 | 23,80 | -1,41% | 39.276.862,00 |
| 05.10.2026 | 23,98 | 24,76 | 23,54 | 24,14 | 11,50% | 70.272.208,00 |
| 02.10.2026 | 20,82 | 21,65 | 20,77 | 21,65 | 3,19% | 21.070.113,00 |
| 01.10.2026 | 20,84 | 21,11 | 20,73 | 20,98 | 0,53% | 20.427.717,00 |
| 30.09.2026 | 20,99 | 21,34 | 20,84 | 20,87 | 1,07% | 25.288.519,00 |
| 29.09.2026 | 20,29 | 20,66 | 20,24 | 20,65 | 0,00% | 16.850.758,00 |
| 28.09.2026 | 20,60 | 20,92 | 20,52 | 20,65 | 1,37% | 18.489.615,00 |
| 25.09.2026 | 20,51 | 20,58 | 20,20 | 20,37 | -2,26% | 14.923.960,00 |
| 24.09.2026 | 21,14 | 21,42 | 20,83 | 20,84 | -1,42% | 15.943.717,00 |
| 23.09.2026 | 21,15 | 21,43 | 20,98 | 21,14 | 1,83% | 27.533.187,00 |
| 22.09.2026 | 20,38 | 20,82 | 20,24 | 20,76 | 0,63% | 20.923.879,00 |
| 21.09.2026 | 20,74 | 20,94 | 20,54 | 20,63 | -0,82% | 22.404.203,00 |
| 18.09.2026 | 20,75 | 20,90 | 20,68 | 20,80 | -0,67% | 15.008.080,00 |
| 17.09.2026 | 20,78 | 21,09 | 20,58 | 20,94 | 0,14% | 12.778.885,00 |
| 16.09.2026 | 21,42 | 21,43 | 20,81 | 20,91 | -3,95% | 24.619.944,00 |
| 15.09.2026 | 21,18 | 21,99 | 21,18 | 21,77 | 2,93% | 23.839.318,00 |
| 14.09.2026 | 21,23 | 21,33 | 20,98 | 21,15 | -0,24% | 13.638.713,00 |
| 11.09.2026 | 21,21 | 21,35 | 20,93 | 21,20 | -0,84% | 18.243.475,00 |
| 10.09.2026 | 21,18 | 21,59 | 20,83 | 21,38 | 2,15% | 34.560.064,00 |
| 09.09.2026 | 21,11 | 21,25 | 20,80 | 20,93 | 0,48% | 27.184.012,00 |
| 08.09.2026 | 20,66 | 21,03 | 20,55 | 20,83 | 3,53% | 28.817.029,00 |
| 04.09.2026 | 20,25 | 20,46 | 20,12 | 20,12 | -1,90% | 18.780.992,00 |
| 03.09.2026 | 21,18 | 21,26 | 20,47 | 20,51 | -1,68% | 27.967.893,00 |
| 02.09.2026 | 20,21 | 21,01 | 20,12 | 20,86 | 2,61% | 24.311.541,00 |
| 01.09.2026 | 19,72 | 20,34 | 19,65 | 20,33 | 5,06% | 31.122.462,00 |
| 31.08.2026 | 19,18 | 19,49 | 18,95 | 19,35 | 4,43% | 21.227.118,00 |
| 28.08.2026 | 18,31 | 18,54 | 18,18 | 18,53 | 1,53% | 22.087.931,00 |
| 27.08.2026 | 17,75 | 18,39 | 17,54 | 18,25 | 2,76% | 19.637.035,00 |
| 26.08.2026 | 17,73 | 18,11 | 17,56 | 17,76 | -0,50% | 29.000.354,00 |
| 25.08.2026 | 18,08 | 18,13 | 17,70 | 17,85 | -4,03% | 28.761.317,00 |
| 24.08.2026 | 18,73 | 18,73 | 18,41 | 18,60 | -2,87% | 19.902.865,00 |
| 21.08.2026 | 19,14 | 19,28 | 19,03 | 19,15 | 0,74% | 17.494.437,00 |
| 20.08.2026 | 18,80 | 19,26 | 18,76 | 19,01 | 2,54% | 26.884.726,00 |
| 19.08.2026 | 18,69 | 18,95 | 18,50 | 18,54 | 1,98% | 17.680.865,00 |
| 18.08.2026 | 18,47 | 18,54 | 18,11 | 18,18 | -0,38% | 12.909.160,00 |
| 17.08.2026 | 18,19 | 18,28 | 17,93 | 18,25 | 2,07% | 19.812.230,00 |
| 14.08.2026 | 18,00 | 18,10 | 17,82 | 17,88 | -0,06% | 10.872.256,00 |
| 13.08.2026 | 17,65 | 17,98 | 17,60 | 17,89 | 0,73% | 13.913.487,00 |
| 12.08.2026 | 17,78 | 18,06 | 17,74 | 17,76 | -0,95% | 15.093.610,00 |
| 11.08.2026 | 18,38 | 18,38 | 17,80 | 17,93 | -2,18% | 18.630.905,00 |
| 10.08.2026 | 18,14 | 18,54 | 18,00 | 18,33 | 2,06% | 12.343.338,00 |
| 07.08.2026 | 18,74 | 18,76 | 17,93 | 17,96 | -3,02% | 28.530.069,00 |
| 06.08.2026 | 18,66 | 18,67 | 18,46 | 18,52 | 0,87% | 13.193.363,00 |
| 05.08.2026 | 18,97 | 18,98 | 18,30 | 18,36 | -1,92% | 14.921.021,00 |
| 04.08.2026 | 18,80 | 18,90 | 18,51 | 18,72 | -1,78% | 14.675.040,00 |
| 03.08.2026 | 19,00 | 19,22 | 18,92 | 19,06 | -1,75% | 11.126.192,00 |
| 31.07.2026 | 19,20 | 19,46 | 18,91 | 19,40 | 1,46% | 11.620.343,00 |
| 30.07.2026 | 18,54 | 19,15 | 18,54 | 19,12 | 2,85% | 14.572.968,00 |
| 29.07.2026 | 18,69 | 18,70 | 18,43 | 18,59 | 2,88% | 13.974.601,00 |
| 28.07.2026 | 18,10 | 18,45 | 18,00 | 18,07 | 0,39% | 19.109.019,00 |
| 27.07.2026 | 18,17 | 18,30 | 17,96 | 18,00 | -4,10% | 15.141.979,00 |
| 24.07.2026 | 18,89 | 19,14 | 18,71 | 18,77 | -1,21% | 13.888.082,00 |
| 23.07.2026 | 19,23 | 19,31 | 18,96 | 19,00 | 0,58% | 13.140.281,00 |
| 22.07.2026 | 18,77 | 19,12 | 18,76 | 18,89 | 1,89% | 13.207.224,00 |
| 21.07.2026 | 18,32 | 18,55 | 18,19 | 18,54 | 1,92% | 14.351.324,00 |
| 20.07.2026 | 17,87 | 18,31 | 17,78 | 18,19 | 1,22% | 13.070.926,00 |
| 17.07.2026 | 17,74 | 18,00 | 17,70 | 17,97 | 2,86% | 15.672.135,00 |
| 16.07.2026 | 17,87 | 17,90 | 17,44 | 17,47 | -2,18% | 13.733.263,00 |
| 15.07.2026 | 17,97 | 18,01 | 17,68 | 17,86 | -0,33% | 11.388.775,00 |
| 14.07.2026 | 18,07 | 18,16 | 17,79 | 17,92 | 0,22% | 13.028.029,00 |
| 13.07.2026 | 17,62 | 17,92 | 17,57 | 17,88 | 3,23% | 20.562.023,00 |
| 10.07.2026 | 17,14 | 17,35 | 17,10 | 17,32 | 1,70% | 13.954.405,00 |
| 09.07.2026 | 17,26 | 17,28 | 16,88 | 17,03 | -1,22% | 20.030.955,00 |
| 08.07.2026 | 17,15 | 17,29 | 16,81 | 17,24 | 3,48% | 25.955.677,00 |
| 07.07.2026 | 16,40 | 16,80 | 16,34 | 16,66 | 2,46% | 20.832.252,00 |
| 06.07.2026 | 16,17 | 16,28 | 16,13 | 16,26 | 0,93% | 13.627.341,00 |
| 02.07.2026 | 16,17 | 16,45 | 16,00 | 16,11 | 0,75% | 12.177.243,00 |
| 01.07.2026 | 15,93 | 16,16 | 15,86 | 15,99 | -1,05% | 12.930.739,00 |
| 30.06.2026 | 16,28 | 16,34 | 16,12 | 16,16 | -0,74% | 15.250.576,00 |
| 29.06.2026 | 16,38 | 16,43 | 16,22 | 16,28 | -0,06% | 9.096.111,00 |
| 26.06.2026 | 16,40 | 16,42 | 16,25 | 16,29 | -1,39% | 12.183.413,00 |
| 25.06.2026 | 16,38 | 16,59 | 16,19 | 16,52 | 0,43% | 9.150.420,00 |
| 24.06.2026 | 16,51 | 16,54 | 16,28 | 16,45 | -3,41% | 14.121.495,00 |
| 23.06.2026 | 16,79 | 17,10 | 16,75 | 17,03 | 0,12% | 10.255.781,00 |
| 22.06.2026 | 16,84 | 17,01 | 16,63 | 17,01 | 2,09% | 13.229.081,00 |
| 19.06.2026 | 16,59 | 16,66 | 16,59 | 16,66 | -0,53% | - |
| 18.06.2026 | 16,53 | 16,77 | 16,22 | 16,75 | -0,24% | 21.855.869,00 |
| 17.06.2026 | 17,11 | 17,28 | 16,77 | 16,79 | -1,52% | 13.235.935,00 |
| 16.06.2026 | 16,96 | 17,18 | 16,93 | 17,05 | -1,67% | 23.657.941,00 |
| 15.06.2026 | 17,69 | 17,78 | 17,29 | 17,34 | -5,66% | 21.046.175,00 |
| 12.06.2026 | 18,00 | 18,40 | 17,93 | 18,38 | 0,77% | 10.528.244,00 |
| 11.06.2026 | 18,27 | 18,51 | 18,10 | 18,24 | 0,72% | 15.380.323,00 |
| 10.06.2026 | 17,83 | 18,35 | 17,83 | 18,11 | 1,63% | 18.287.583,00 |
| 09.06.2026 | 17,84 | 17,94 | 17,67 | 17,82 | 0,39% | 15.296.266,00 |
| 08.06.2026 | 17,80 | 17,97 | 17,63 | 17,75 | 0,00% | 12.526.863,00 |
| 05.06.2026 | 17,93 | 18,06 | 17,69 | 17,75 | -1,72% | 13.361.756,00 |
| 04.06.2026 | 17,98 | 18,14 | 17,86 | 18,06 | -0,71% | 9.063.273,00 |
| 03.06.2026 | 18,51 | 18,57 | 18,19 | 18,19 | -2,83% | 15.487.324,00 |
| 02.06.2026 | 18,77 | 18,90 | 18,69 | 18,72 | -0,74% | 14.667.691,00 |
| 01.06.2026 | 18,99 | 19,20 | 18,75 | 18,86 | 0,48% | 15.403.311,00 |
| 29.05.2026 | 18,67 | 18,80 | 18,51 | 18,77 | -0,32% | 16.615.196,00 |
| 28.05.2026 | 19,15 | 19,18 | 18,81 | 18,83 | -0,69% | 11.565.983,00 |
| 27.05.2026 | 18,90 | 19,16 | 18,79 | 18,96 | -2,27% | 17.996.921,00 |
| 26.05.2026 | 19,53 | 19,66 | 19,35 | 19,40 | -2,51% | 17.225.894,00 |
| 22.05.2026 | 19,73 | 19,98 | 19,62 | 19,90 | -0,65% | 10.825.663,00 |