11,430$
3,25%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,14 | 11,44 | 11,14 | 11,42 | 3,16% | 10.822.257,00 |
| 21.08.2025 | 11,02 | 11,13 | 10,94 | 11,07 | 0,54% | 4.078.041,00 |
| 20.08.2025 | 11,06 | 11,11 | 11,00 | 11,01 | 0,92% | 3.239.400,00 |
| 19.08.2025 | 11,00 | 11,05 | 10,89 | 10,91 | -2,42% | 7.331.917,00 |
| 18.08.2025 | 11,17 | 11,29 | 11,10 | 11,18 | 0,45% | 3.200.276,00 |
| 15.08.2025 | 11,12 | 11,18 | 11,04 | 11,13 | -0,36% | 6.260.441,00 |
| 14.08.2025 | 11,24 | 11,25 | 11,09 | 11,17 | -1,59% | 4.982.368,00 |
| 13.08.2025 | 11,36 | 11,45 | 11,27 | 11,35 | -0,26% | 5.391.753,00 |
| 12.08.2025 | 11,41 | 11,59 | 11,35 | 11,38 | 0,98% | 4.734.626,00 |
| 11.08.2025 | 11,30 | 11,35 | 11,22 | 11,27 | 0,45% | 6.971.557,00 |
| 08.08.2025 | 11,78 | 11,78 | 11,22 | 11,22 | -6,42% | 15.140.172,00 |
| 07.08.2025 | 11,92 | 12,04 | 11,85 | 11,99 | 1,10% | 4.625.231,00 |
| 06.08.2025 | 11,88 | 12,06 | 11,78 | 11,86 | 0,85% | 12.095.025,00 |
| 05.08.2025 | 11,71 | 11,79 | 11,64 | 11,76 | 0,86% | 4.617.195,00 |
| 04.08.2025 | 11,66 | 11,73 | 11,58 | 11,66 | 0,52% | 3.223.655,00 |
| 01.08.2025 | 11,79 | 11,82 | 11,53 | 11,60 | -0,17% | 4.894.314,00 |
| 31.07.2025 | 11,56 | 11,69 | 11,53 | 11,62 | -1,27% | 5.784.552,00 |
| 30.07.2025 | 11,62 | 11,79 | 11,51 | 11,77 | 0,68% | 6.636.617,00 |
| 29.07.2025 | 11,46 | 11,72 | 11,44 | 11,69 | 2,01% | 7.659.764,00 |
| 28.07.2025 | 11,56 | 11,62 | 11,33 | 11,46 | -0,61% | 9.273.780,00 |
| 25.07.2025 | 11,58 | 11,62 | 11,50 | 11,53 | -0,52% | 3.071.518,00 |
| 24.07.2025 | 11,51 | 11,60 | 11,45 | 11,59 | 0,00% | 4.780.769,00 |
| 23.07.2025 | 11,32 | 11,61 | 11,29 | 11,59 | 3,02% | 7.387.699,00 |
| 22.07.2025 | 11,20 | 11,34 | 11,19 | 11,25 | 0,90% | 8.224.511,00 |
| 21.07.2025 | 11,10 | 11,27 | 11,10 | 11,15 | 0,36% | 5.823.012,00 |
| 18.07.2025 | 11,40 | 11,42 | 10,95 | 11,11 | -2,11% | 7.155.982,00 |
| 17.07.2025 | 11,30 | 11,42 | 11,29 | 11,35 | -0,26% | 4.133.021,00 |
| 16.07.2025 | 11,38 | 11,49 | 11,30 | 11,38 | -0,87% | 5.940.432,00 |
| 15.07.2025 | 11,61 | 11,64 | 11,38 | 11,48 | -0,43% | 4.172.651,00 |
| 14.07.2025 | 11,72 | 11,73 | 11,51 | 11,53 | -1,79% | 4.758.939,00 |
| 11.07.2025 | 11,67 | 11,78 | 11,63 | 11,74 | 0,69% | 5.718.140,00 |
| 10.07.2025 | 11,47 | 11,73 | 11,46 | 11,66 | -0,68% | 6.860.546,00 |
| 09.07.2025 | 11,90 | 11,93 | 11,69 | 11,74 | -1,92% | 3.805.270,00 |
| 08.07.2025 | 11,78 | 11,97 | 11,78 | 11,97 | 2,22% | 5.042.683,00 |
| 07.07.2025 | 11,79 | 11,83 | 11,64 | 11,71 | -1,68% | 4.751.601,00 |
| 03.07.2025 | 11,82 | 11,98 | 11,81 | 11,91 | 0,51% | 2.784.928,00 |
| 02.07.2025 | 11,61 | 11,88 | 11,52 | 11,85 | 2,60% | 6.826.056,00 |
| 01.07.2025 | 11,55 | 11,58 | 11,45 | 11,55 | 0,09% | 3.692.692,00 |
| 30.06.2025 | 11,39 | 11,60 | 11,34 | 11,54 | 1,32% | 7.238.549,00 |
| 27.06.2025 | 11,41 | 11,46 | 11,36 | 11,39 | -0,26% | 3.740.622,00 |
| 26.06.2025 | 11,37 | 11,48 | 11,34 | 11,42 | 1,51% | 3.933.406,00 |
| 25.06.2025 | 11,33 | 11,38 | 11,25 | 11,25 | -0,71% | 4.691.552,00 |
| 24.06.2025 | 11,34 | 11,58 | 11,32 | 11,33 | -2,33% | 7.304.765,00 |
| 23.06.2025 | 12,01 | 12,02 | 11,55 | 11,60 | -3,09% | 9.614.180,00 |
| 20.06.2025 | 11,95 | 12,09 | 11,91 | 11,97 | 0,34% | 8.695.658,00 |
| 18.06.2025 | 12,00 | 12,10 | 11,84 | 11,93 | -0,33% | 6.181.368,00 |
| 17.06.2025 | 11,90 | 12,10 | 11,88 | 11,97 | 2,05% | 6.849.083,00 |
| 16.06.2025 | 11,77 | 11,95 | 11,66 | 11,73 | -0,51% | 8.731.632,00 |
| 13.06.2025 | 11,71 | 11,81 | 11,58 | 11,79 | 2,70% | 9.860.781,00 |
| 12.06.2025 | 11,17 | 11,50 | 11,16 | 11,48 | 2,41% | 5.824.168,00 |
| 11.06.2025 | 10,98 | 11,24 | 10,93 | 11,21 | 3,99% | 5.703.463,00 |
| 10.06.2025 | 10,60 | 10,86 | 10,60 | 10,78 | 2,86% | 9.080.167,00 |
| 09.06.2025 | 10,39 | 10,58 | 10,33 | 10,48 | -1,41% | 8.374.249,00 |
| 06.06.2025 | 10,51 | 10,66 | 10,50 | 10,63 | 1,53% | 4.847.173,00 |
| 05.06.2025 | 10,53 | 10,55 | 10,41 | 10,47 | 0,96% | 6.676.127,00 |
| 04.06.2025 | 10,75 | 10,82 | 10,36 | 10,37 | -5,38% | 8.192.936,00 |
| 03.06.2025 | 10,74 | 11,02 | 10,61 | 10,96 | 0,00% | 9.444.890,00 |
| 02.06.2025 | 11,04 | 11,06 | 10,88 | 10,96 | 1,29% | 6.521.659,00 |
| 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 |