10,975€
-1,57%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,05 | 11,30 | 10,95 | 10,95 | -1,79% | 10.044,00 |
| 31.07.2025 | 11,25 | 11,40 | 11,10 | 11,15 | -0,89% | 10.269,00 |
| 30.07.2025 | 11,05 | 11,25 | 10,90 | 11,25 | 0,90% | 7.091,00 |
| 29.07.2025 | 10,75 | 11,15 | 10,75 | 11,15 | 4,21% | 10.976,00 |
| 28.07.2025 | 10,75 | 10,95 | 10,70 | 10,70 | -0,93% | 16.601,00 |
| 25.07.2025 | 10,75 | 10,80 | 10,70 | 10,80 | 0,93% | 5.486,00 |
| 24.07.2025 | 10,70 | 10,85 | 10,65 | 10,70 | 0,00% | 14.990,00 |
| 23.07.2025 | 10,55 | 10,80 | 10,45 | 10,70 | 2,39% | 10.680,00 |
| 22.07.2025 | 10,40 | 10,55 | 10,35 | 10,45 | 0,48% | 6.814,00 |
| 21.07.2025 | 10,30 | 10,45 | 10,25 | 10,40 | 0,00% | 11.063,00 |
| 18.07.2025 | 10,65 | 10,70 | 10,25 | 10,40 | -1,89% | 17.465,00 |
| 17.07.2025 | 10,65 | 10,75 | 10,55 | 10,60 | 0,00% | 13.120,00 |
| 16.07.2025 | 10,80 | 10,80 | 10,50 | 10,60 | -1,40% | 18.089,00 |
| 15.07.2025 | 10,75 | 10,90 | 10,70 | 10,75 | -0,46% | 6.215,00 |
| 14.07.2025 | 10,95 | 11,05 | 10,75 | 10,80 | -1,37% | 10.773,00 |
| 11.07.2025 | 11,00 | 11,10 | 10,90 | 10,95 | 0,46% | 6.663,00 |
| 10.07.2025 | 10,85 | 11,00 | 10,80 | 10,90 | -0,91% | 5.924,00 |
| 09.07.2025 | 11,20 | 11,30 | 10,95 | 11,00 | -1,79% | 8.779,00 |
| 08.07.2025 | 11,00 | 11,20 | 10,90 | 11,20 | 2,28% | 18.101,00 |
| 07.07.2025 | 11,15 | 11,15 | 10,85 | 10,95 | -0,45% | 19.193,00 |
| 04.07.2025 | 11,05 | 11,10 | 11,00 | 11,00 | -0,90% | 3.636,00 |
| 03.07.2025 | 11,00 | 11,15 | 10,85 | 11,10 | 0,91% | 6.377,00 |
| 02.07.2025 | 10,75 | 11,00 | 10,70 | 11,00 | 3,29% | 16.156,00 |
| 01.07.2025 | 10,65 | 10,70 | 10,55 | 10,65 | 0,47% | 6.436,00 |
| 30.06.2025 | 10,65 | 10,70 | 10,55 | 10,60 | 0,00% | 13.969,00 |
| 27.06.2025 | 10,65 | 10,75 | 10,55 | 10,60 | 0,00% | 3.057,00 |
| 26.06.2025 | 10,50 | 10,65 | 10,50 | 10,60 | 0,95% | 3.725,00 |
| 25.06.2025 | 10,65 | 10,85 | 10,50 | 10,50 | -1,41% | 26.493,00 |
| 24.06.2025 | 10,90 | 10,95 | 10,65 | 10,65 | -3,18% | 16.397,00 |
| 23.06.2025 | 11,60 | 11,80 | 10,85 | 11,00 | -2,65% | 32.698,00 |
| 20.06.2025 | 11,45 | 11,50 | 11,30 | 11,30 | -1,31% | 11.699,00 |
| 19.06.2025 | 11,35 | 11,45 | 11,20 | 11,45 | 1,78% | 8.245,00 |
| 18.06.2025 | 11,45 | 11,50 | 11,25 | 11,25 | -1,32% | 11.686,00 |
| 17.06.2025 | 11,00 | 11,45 | 10,90 | 11,40 | 3,17% | 12.803,00 |
| 16.06.2025 | 11,10 | 11,45 | 10,90 | 11,05 | 1,38% | 35.327,00 |
| 13.06.2025 | 11,15 | 11,30 | 10,90 | 10,90 | 2,35% | 66.051,00 |
| 12.06.2025 | 10,45 | 10,65 | 10,30 | 10,65 | 1,43% | 25.382,00 |
| 11.06.2025 | 10,15 | 10,50 | 10,10 | 10,50 | 3,45% | 15.415,00 |
| 10.06.2025 | 9,88 | 10,20 | 9,82 | 10,15 | 3,15% | 22.918,00 |
| 09.06.2025 | 9,94 | 9,96 | 9,70 | 9,84 | -1,40% | 20.446,00 |
| 06.06.2025 | 9,82 | 10,00 | 9,80 | 9,98 | 2,04% | 19.007,00 |
| 05.06.2025 | 9,80 | 9,88 | 9,70 | 9,78 | 0,00% | 40.160,00 |
| 04.06.2025 | 10,25 | 10,35 | 9,72 | 9,78 | -5,51% | 28.403,00 |
| 03.06.2025 | 10,25 | 10,35 | 9,94 | 10,35 | 1,47% | 15.811,00 |
| 02.06.2025 | 10,20 | 10,45 | 10,15 | 10,20 | 0,00% | 32.511,00 |
| 30.05.2025 | 10,35 | 10,45 | 10,15 | 10,20 | -0,97% | 25.255,00 |
| 29.05.2025 | 10,60 | 10,60 | 10,25 | 10,30 | -0,48% | 12.891,00 |
| 28.05.2025 | 10,55 | 10,60 | 10,35 | 10,35 | -1,43% | 6.542,00 |
| 27.05.2025 | 10,55 | 10,65 | 10,50 | 10,50 | -0,94% | 22.152,00 |
| 26.05.2025 | 10,45 | 10,60 | 10,45 | 10,60 | 1,92% | 6.235,00 |
| 23.05.2025 | 10,30 | 10,50 | 10,25 | 10,40 | -0,95% | 20.916,00 |
| 22.05.2025 | 10,55 | 10,70 | 10,35 | 10,50 | -0,47% | 13.892,00 |
| 21.05.2025 | 10,70 | 10,75 | 10,50 | 10,55 | -1,40% | 10.519,00 |
| 20.05.2025 | 10,80 | 10,90 | 10,65 | 10,70 | -0,47% | 40.400,00 |
| 19.05.2025 | 10,70 | 10,80 | 10,55 | 10,75 | -0,46% | 24.930,00 |
| 16.05.2025 | 10,65 | 10,85 | 10,60 | 10,80 | 0,47% | 12.125,00 |
| 15.05.2025 | 10,75 | 10,90 | 10,60 | 10,75 | -0,92% | 14.384,00 |
| 14.05.2025 | 10,95 | 10,95 | 10,75 | 10,85 | -1,81% | 7.872,00 |
| 13.05.2025 | 10,90 | 11,05 | 10,75 | 11,05 | 1,38% | 24.953,00 |
| 12.05.2025 | 10,70 | 10,95 | 10,70 | 10,90 | 4,31% | 25.064,00 |
| 09.05.2025 | 10,40 | 10,55 | 10,30 | 10,45 | 0,48% | 11.504,00 |
| 08.05.2025 | 9,98 | 10,50 | 9,98 | 10,40 | 4,00% | 46.842,00 |
| 07.05.2025 | 10,05 | 10,05 | 9,88 | 10,00 | 0,20% | 24.740,00 |
| 06.05.2025 | 10,05 | 10,05 | 9,92 | 9,98 | 0,40% | 9.623,00 |
| 05.05.2025 | 10,20 | 10,25 | 9,90 | 9,94 | -3,02% | 24.894,00 |
| 02.05.2025 | 10,05 | 10,25 | 9,98 | 10,25 | 2,91% | 25.340,00 |
| 30.04.2025 | 10,15 | 10,20 | 9,86 | 9,96 | -1,87% | 14.147,00 |
| 29.04.2025 | 10,15 | 10,25 | 10,00 | 10,15 | 0,50% | 16.928,00 |
| 28.04.2025 | 10,10 | 10,25 | 10,00 | 10,10 | 0,00% | 19.533,00 |
| 25.04.2025 | 10,10 | 10,20 | 10,00 | 10,10 | 1,00% | 14.894,00 |
| 24.04.2025 | 10,10 | 10,30 | 9,86 | 10,00 | -0,99% | 16.140,00 |
| 23.04.2025 | 10,20 | 10,40 | 10,10 | 10,10 | 1,00% | 30.309,00 |
| 22.04.2025 | 10,10 | 10,15 | 9,84 | 10,00 | -2,91% | 28.572,00 |
| 17.04.2025 | 10,05 | 10,40 | 9,98 | 10,30 | 4,46% | 26.098,00 |
| 16.04.2025 | 9,96 | 10,15 | 9,86 | 9,86 | -1,89% | 31.069,00 |
| 15.04.2025 | 10,25 | 10,35 | 10,00 | 10,05 | -2,43% | 32.447,00 |
| 14.04.2025 | 10,30 | 10,60 | 10,10 | 10,30 | 0,98% | 32.691,00 |
| 11.04.2025 | 10,10 | 10,30 | 9,76 | 10,20 | 0,49% | 97.298,00 |
| 10.04.2025 | 11,25 | 11,30 | 10,10 | 10,15 | -9,78% | 51.551,00 |
| 09.04.2025 | 10,20 | 11,30 | 9,96 | 11,25 | 7,66% | 77.415,00 |
| 08.04.2025 | 11,25 | 11,35 | 10,40 | 10,45 | -5,86% | 73.945,00 |
| 07.04.2025 | 11,65 | 11,65 | 10,90 | 11,10 | -7,11% | 47.791,00 |
| 04.04.2025 | 12,65 | 12,75 | 11,45 | 11,95 | -6,27% | 31.033,00 |
| 03.04.2025 | 12,85 | 13,00 | 12,55 | 12,75 | -3,41% | 16.938,00 |
| 02.04.2025 | 13,35 | 13,45 | 13,15 | 13,20 | -1,12% | 4.667,00 |
| 01.04.2025 | 13,20 | 13,65 | 13,20 | 13,35 | 0,38% | 17.915,00 |
| 31.03.2025 | 13,35 | 13,40 | 13,10 | 13,30 | 0,38% | 7.235,00 |
| 28.03.2025 | 13,35 | 13,40 | 13,05 | 13,25 | -0,75% | 6.810,00 |
| 27.03.2025 | 13,25 | 13,45 | 13,25 | 13,35 | -0,37% | 14.728,00 |
| 26.03.2025 | 13,20 | 13,40 | 13,10 | 13,40 | 1,52% | 13.112,00 |
| 25.03.2025 | 12,95 | 13,45 | 12,85 | 13,20 | 1,93% | 14.718,00 |
| 24.03.2025 | 13,20 | 13,20 | 12,90 | 12,95 | -1,15% | 6.045,00 |
| 21.03.2025 | 12,95 | 13,20 | 12,80 | 13,10 | 1,16% | 7.585,00 |
| 20.03.2025 | 12,95 | 13,05 | 12,75 | 12,95 | 0,39% | 8.703,00 |
| 19.03.2025 | 12,75 | 12,95 | 12,70 | 12,90 | 1,18% | 6.771,00 |
| 18.03.2025 | 12,70 | 12,80 | 12,65 | 12,75 | -0,39% | 9.552,00 |
| 17.03.2025 | 12,35 | 12,80 | 12,30 | 12,80 | 3,23% | 14.693,00 |
| 14.03.2025 | 11,80 | 12,40 | 11,75 | 12,40 | 5,98% | 25.410,00 |
| 13.03.2025 | 11,70 | 11,85 | 11,55 | 11,70 | 0,43% | 16.845,00 |
| 12.03.2025 | 11,70 | 11,70 | 11,50 | 11,65 | 0,87% | 18.391,00 |