10,840$
-1,90%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,95 | 10,96 | 10,80 | 10,82 | -2,08% | 4.752.133,00 |
| 29.05.2025 | 11,04 | 11,08 | 10,94 | 11,05 | 0,09% | 4.402.515,00 |
| 28.05.2025 | 11,13 | 11,16 | 11,01 | 11,04 | -0,81% | 5.442.027,00 |
| 27.05.2025 | 11,15 | 11,17 | 11,08 | 11,13 | 0,45% | 1.944.875,00 |
| 23.05.2025 | 10,82 | 11,09 | 10,82 | 11,08 | 0,09% | 5.171.717,00 |
| 22.05.2025 | 11,17 | 11,24 | 11,03 | 11,07 | -1,34% | 7.785.538,00 |
| 21.05.2025 | 11,36 | 11,37 | 11,20 | 11,22 | -0,71% | 5.495.781,00 |
| 20.05.2025 | 11,39 | 11,40 | 11,24 | 11,30 | 0,09% | 4.718.662,00 |
| 19.05.2025 | 11,18 | 11,37 | 11,16 | 11,29 | 0,00% | 4.127.206,00 |
| 16.05.2025 | 11,23 | 11,32 | 11,09 | 11,29 | 0,44% | 3.853.499,00 |
| 15.05.2025 | 11,27 | 11,33 | 11,19 | 11,24 | -1,06% | 4.119.628,00 |
| 14.05.2025 | 11,38 | 11,45 | 11,28 | 11,36 | -0,87% | 3.772.139,00 |
| 13.05.2025 | 11,20 | 11,49 | 11,13 | 11,46 | 2,41% | 8.235.609,00 |
| 12.05.2025 | 11,32 | 11,35 | 11,13 | 11,19 | 2,01% | 9.104.228,00 |
| 09.05.2025 | 10,94 | 10,99 | 10,84 | 10,97 | 0,92% | 5.274.496,00 |
| 08.05.2025 | 10,74 | 10,94 | 10,72 | 10,87 | 3,33% | 8.348.248,00 |
| 07.05.2025 | 10,50 | 10,54 | 10,41 | 10,52 | -0,38% | 9.742.814,00 |
| 06.05.2025 | 10,60 | 10,63 | 10,45 | 10,56 | 1,05% | 7.133.664,00 |
| 05.05.2025 | 10,80 | 10,81 | 10,45 | 10,45 | -4,13% | 6.883.792,00 |
| 02.05.2025 | 10,75 | 10,91 | 10,62 | 10,90 | 2,35% | 5.432.009,00 |
| 01.05.2025 | 10,55 | 10,78 | 10,50 | 10,65 | 0,85% | 5.543.632,00 |
| 30.04.2025 | 10,69 | 10,76 | 10,55 | 10,56 | -2,31% | 7.452.867,00 |
| 29.04.2025 | 10,72 | 10,93 | 10,65 | 10,81 | 0,56% | 4.856.609,00 |
| 28.04.2025 | 10,76 | 10,87 | 10,66 | 10,75 | -0,09% | 4.413.656,00 |
| 25.04.2025 | 10,67 | 10,84 | 10,63 | 10,76 | 0,37% | 4.646.000,00 |
| 24.04.2025 | 10,83 | 10,84 | 10,57 | 10,72 | 0,19% | 6.918.807,00 |
| 23.04.2025 | 10,99 | 11,20 | 10,69 | 10,70 | -0,93% | 10.611.099,00 |
| 22.04.2025 | 10,58 | 10,88 | 10,52 | 10,80 | 0,84% | 6.862.798,00 |
| 21.04.2025 | 10,83 | 10,85 | 10,53 | 10,71 | -1,11% | 5.260.272,00 |
| 17.04.2025 | 10,68 | 10,98 | 10,64 | 10,83 | 2,75% | 8.279.570,00 |
| 16.04.2025 | 10,59 | 10,73 | 10,49 | 10,54 | 0,19% | 7.643.528,00 |
| 15.04.2025 | 10,81 | 10,86 | 10,51 | 10,52 | -2,86% | 6.887.809,00 |
| 14.04.2025 | 11,20 | 11,24 | 10,71 | 10,83 | -0,28% | 6.520.495,00 |
| 11.04.2025 | 10,52 | 10,98 | 10,42 | 10,86 | 2,55% | 7.221.866,00 |
| 10.04.2025 | 10,97 | 11,06 | 10,54 | 10,59 | -7,11% | 9.847.063,00 |
| 09.04.2025 | 10,32 | 11,49 | 10,28 | 11,40 | 6,94% | 13.048.501,00 |
| 08.04.2025 | 11,50 | 11,51 | 10,61 | 10,66 | -4,74% | 10.292.196,00 |
| 07.04.2025 | 11,50 | 11,87 | 11,15 | 11,19 | -5,73% | 17.667.927,00 |
| 04.04.2025 | 12,07 | 12,08 | 11,61 | 11,87 | -6,90% | 14.445.949,00 |
| 03.04.2025 | 12,77 | 12,94 | 12,75 | 12,75 | -2,60% | 10.423.843,00 |
| 02.04.2025 | 13,07 | 13,09 | 12,97 | 13,09 | -0,53% | 2.155.800,00 |
| 01.04.2025 | 13,09 | 13,39 | 13,06 | 13,16 | 0,92% | 4.264.324,00 |
| 31.03.2025 | 13,03 | 13,16 | 12,90 | 13,04 | -0,08% | 3.362.215,00 |
| 28.03.2025 | 13,11 | 13,17 | 12,86 | 13,05 | -0,53% | 3.340.913,00 |
| 27.03.2025 | 13,08 | 13,26 | 13,04 | 13,12 | 0,15% | 3.253.176,00 |
| 26.03.2025 | 13,05 | 13,15 | 13,02 | 13,10 | 0,61% | 3.031.940,00 |
| 25.03.2025 | 12,88 | 13,20 | 12,87 | 13,02 | 1,88% | 5.032.744,00 |
| 24.03.2025 | 12,80 | 12,91 | 12,70 | 12,78 | -1,31% | 2.810.871,00 |
| 21.03.2025 | 12,76 | 12,98 | 12,71 | 12,95 | 1,25% | 7.349.902,00 |
| 20.03.2025 | 12,77 | 12,88 | 12,62 | 12,79 | -0,31% | 5.613.539,00 |
| 19.03.2025 | 12,77 | 12,91 | 12,70 | 12,83 | 0,55% | 3.392.715,00 |
| 18.03.2025 | 12,81 | 12,82 | 12,66 | 12,76 | -0,23% | 2.755.700,00 |
| 17.03.2025 | 12,54 | 12,86 | 12,51 | 12,79 | 2,73% | 7.725.194,00 |
| 14.03.2025 | 11,99 | 12,47 | 11,96 | 12,45 | 5,15% | 7.213.995,00 |
| 13.03.2025 | 11,73 | 11,93 | 11,70 | 11,84 | 0,51% | 4.118.598,00 |
| 12.03.2025 | 11,70 | 11,83 | 11,67 | 11,78 | 0,51% | 2.754.009,00 |
| 11.03.2025 | 11,83 | 11,87 | 11,62 | 11,72 | -1,01% | 4.470.612,00 |
| 10.03.2025 | 11,90 | 11,92 | 11,69 | 11,84 | -1,42% | 6.264.566,00 |
| 07.03.2025 | 11,94 | 12,07 | 11,90 | 12,01 | 1,09% | 5.033.239,00 |
| 06.03.2025 | 12,03 | 12,04 | 11,81 | 11,88 | -0,83% | 5.017.685,00 |
| 05.03.2025 | 11,93 | 12,07 | 11,66 | 11,98 | 0,93% | 11.594.743,00 |
| 04.03.2025 | 11,89 | 11,96 | 11,60 | 11,87 | -0,84% | 5.493.228,00 |
| 03.03.2025 | 12,33 | 12,57 | 11,91 | 11,97 | -1,97% | 5.142.871,00 |
| 28.02.2025 | 12,29 | 12,39 | 12,17 | 12,21 | -2,32% | 5.754.520,00 |
| 27.02.2025 | 12,54 | 12,61 | 12,16 | 12,50 | -4,51% | 13.585.532,00 |
| 26.02.2025 | 13,16 | 13,17 | 13,03 | 13,09 | -0,61% | 4.842.346,00 |
| 25.02.2025 | 13,31 | 13,35 | 13,15 | 13,17 | -0,60% | 3.905.532,00 |
| 24.02.2025 | 13,40 | 13,42 | 13,18 | 13,25 | -1,34% | 3.638.711,00 |
| 21.02.2025 | 13,45 | 13,51 | 13,35 | 13,43 | -0,81% | 3.080.244,00 |
| 20.02.2025 | 13,49 | 13,58 | 13,45 | 13,54 | 0,52% | 4.187.546,00 |
| 19.02.2025 | 13,47 | 13,60 | 13,40 | 13,47 | -0,07% | 4.599.310,00 |
| 18.02.2025 | 13,31 | 13,54 | 13,28 | 13,48 | 2,51% | 4.241.451,00 |
| 14.02.2025 | 12,79 | 13,22 | 12,79 | 13,15 | 4,28% | 6.654.874,00 |
| 13.02.2025 | 12,45 | 12,62 | 12,44 | 12,61 | 0,24% | 4.924.100,00 |
| 12.02.2025 | 12,71 | 12,73 | 12,55 | 12,58 | -1,80% | 3.293.892,00 |
| 11.02.2025 | 12,86 | 12,86 | 12,74 | 12,81 | 0,47% | 2.424.343,00 |
| 10.02.2025 | 12,70 | 12,82 | 12,68 | 12,75 | 1,35% | 2.495.883,00 |
| 07.02.2025 | 12,80 | 12,81 | 12,57 | 12,58 | -1,41% | 4.218.985,00 |
| 06.02.2025 | 12,81 | 12,87 | 12,74 | 12,76 | 0,47% | 4.006.641,00 |
| 05.02.2025 | 12,79 | 12,83 | 12,68 | 12,70 | -1,47% | 3.427.941,00 |
| 04.02.2025 | 12,74 | 12,97 | 12,70 | 12,89 | 0,08% | 3.480.563,00 |
| 03.02.2025 | 12,76 | 12,96 | 12,71 | 12,88 | -0,16% | 4.473.872,00 |
| 31.01.2025 | 12,85 | 13,18 | 12,81 | 12,90 | 0,94% | 5.865.796,00 |
| 30.01.2025 | 12,53 | 12,81 | 12,51 | 12,78 | 1,43% | 4.890.804,00 |
| 29.01.2025 | 12,60 | 12,72 | 12,53 | 12,60 | -0,55% | 3.234.746,00 |
| 28.01.2025 | 12,69 | 12,71 | 12,57 | 12,67 | 0,72% | 4.404.297,00 |
| 27.01.2025 | 12,51 | 12,65 | 12,40 | 12,58 | 1,70% | 4.948.530,00 |
| 24.01.2025 | 12,43 | 12,48 | 12,35 | 12,37 | -0,24% | 2.604.443,00 |
| 23.01.2025 | 12,57 | 12,59 | 12,40 | 12,40 | -0,48% | 4.821.197,00 |
| 22.01.2025 | 12,55 | 12,65 | 12,44 | 12,46 | 0,81% | 4.382.827,00 |
| 21.01.2025 | 12,22 | 12,41 | 12,16 | 12,36 | 0,90% | 3.327.279,00 |
| 17.01.2025 | 12,25 | 12,41 | 12,23 | 12,25 | 0,00% | 3.117.010,00 |
| 16.01.2025 | 12,32 | 12,39 | 12,15 | 12,25 | -1,13% | 3.191.921,00 |
| 15.01.2025 | 12,30 | 12,42 | 12,20 | 12,39 | 1,72% | 3.825.836,00 |
| 14.01.2025 | 12,15 | 12,26 | 12,07 | 12,18 | 0,00% | 3.350.575,00 |
| 13.01.2025 | 12,18 | 12,33 | 12,15 | 12,18 | 0,66% | 3.898.289,00 |
| 10.01.2025 | 12,30 | 12,34 | 12,10 | 12,10 | 0,25% | 4.418.699,00 |
| 08.01.2025 | 12,00 | 12,08 | 11,94 | 12,07 | -0,82% | 3.382.336,00 |
| 07.01.2025 | 12,01 | 12,28 | 12,01 | 12,17 | 2,35% | 6.500.710,00 |
| 06.01.2025 | 11,84 | 12,02 | 11,81 | 11,89 | 0,68% | 6.048.488,00 |