16,870$
4,65%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,44 | 16,98 | 16,33 | 16,87 | 4,65% | 56.891.398,00 |
| 06.03.2026 | 16,00 | 16,30 | 15,81 | 16,12 | 4,20% | 133.158,00 |
| 05.03.2026 | 15,32 | 15,48 | 15,19 | 15,47 | -0,13% | 12.134.159,00 |
| 04.03.2026 | 15,51 | 15,62 | 15,33 | 15,49 | -0,64% | 9.089.306,00 |
| 03.03.2026 | 15,60 | 15,85 | 15,36 | 15,59 | -1,83% | 20.314.132,00 |
| 02.03.2026 | 15,82 | 15,94 | 15,63 | 15,88 | 3,12% | 14.781.820,00 |
| 27.02.2026 | 15,56 | 15,67 | 15,32 | 15,40 | -0,06% | 10.081.929,00 |
| 26.02.2026 | 15,32 | 15,47 | 15,14 | 15,41 | -0,58% | 7.750.315,00 |
| 25.02.2026 | 15,38 | 15,52 | 15,16 | 15,50 | 0,58% | 133.158,00 |
| 24.02.2026 | 15,12 | 15,41 | 15,07 | 15,41 | 2,87% | 133.158,00 |
| 23.02.2026 | 14,83 | 15,29 | 14,81 | 14,98 | 1,97% | 133.158,00 |
| 20.02.2026 | 14,52 | 14,70 | 14,42 | 14,69 | 1,03% | 7.108.631,00 |
| 19.02.2026 | 14,45 | 14,64 | 14,38 | 14,54 | 2,11% | 9.269.592,00 |
| 18.02.2026 | 14,22 | 14,39 | 14,08 | 14,24 | 1,64% | 7.447.380,00 |
| 17.02.2026 | 14,09 | 14,15 | 13,83 | 14,01 | -0,99% | 5.175.212,00 |
| 13.02.2026 | 14,04 | 14,18 | 13,95 | 14,15 | -0,70% | 7.217.782,00 |
| 12.02.2026 | 14,72 | 14,72 | 14,13 | 14,25 | -3,46% | 13.852.460,00 |
| 11.02.2026 | 14,64 | 14,86 | 14,61 | 14,76 | 2,50% | 17.905.298,00 |
| 10.02.2026 | 14,33 | 14,42 | 14,24 | 14,40 | -0,35% | 6.282.982,00 |
| 09.02.2026 | 14,15 | 14,45 | 14,11 | 14,45 | 2,56% | 7.349.438,00 |
| 06.02.2026 | 14,14 | 14,25 | 13,99 | 14,09 | 0,21% | 6.729.327,00 |
| 05.02.2026 | 14,24 | 14,36 | 14,03 | 14,06 | -1,33% | 10.136.145,00 |
| 04.02.2026 | 14,32 | 14,39 | 14,08 | 14,25 | -1,18% | 11.734.141,00 |
| 03.02.2026 | 14,56 | 14,70 | 14,18 | 14,42 | 1,98% | 15.899.637,00 |
| 02.02.2026 | 13,96 | 14,16 | 13,92 | 14,14 | -1,53% | 12.175.853,00 |
| 30.01.2026 | 14,45 | 14,56 | 14,09 | 14,36 | -1,37% | 14.791.489,00 |
| 29.01.2026 | 14,82 | 14,92 | 14,33 | 14,56 | 1,18% | 19.885.968,00 |
| 28.01.2026 | 14,29 | 14,42 | 14,12 | 14,39 | 2,71% | 14.854.723,00 |
| 27.01.2026 | 13,70 | 14,03 | 13,70 | 14,01 | 4,47% | 13.239.321,00 |
| 26.01.2026 | 13,46 | 13,56 | 13,30 | 13,41 | 0,68% | 8.091.541,00 |
| 23.01.2026 | 12,99 | 13,42 | 12,93 | 13,32 | 4,88% | 13.507.541,00 |
| 22.01.2026 | 12,65 | 12,86 | 12,60 | 12,70 | 0,47% | 17.429.567,00 |
| 21.01.2026 | 12,14 | 12,64 | 12,14 | 12,64 | 4,90% | 15.960.557,00 |
| 20.01.2026 | 11,97 | 12,12 | 11,96 | 12,05 | 0,84% | 10.741.876,00 |
| 16.01.2026 | 11,84 | 12,01 | 11,84 | 11,95 | 0,59% | 7.473.858,00 |
| 15.01.2026 | 11,73 | 11,93 | 11,67 | 11,88 | 0,17% | 6.619.549,00 |
| 14.01.2026 | 11,67 | 12,08 | 11,67 | 11,86 | 1,80% | 22.788.606,00 |
| 13.01.2026 | 11,39 | 11,67 | 11,39 | 11,65 | 3,19% | 12.504.748,00 |
| 12.01.2026 | 11,32 | 11,40 | 11,28 | 11,29 | -0,44% | 5.056.410,00 |
| 09.01.2026 | 11,27 | 11,46 | 11,27 | 11,34 | 0,71% | 5.839.186,00 |
| 08.01.2026 | 11,12 | 11,28 | 11,10 | 11,26 | 2,18% | 6.742.769,00 |
| 07.01.2026 | 11,02 | 11,06 | 10,95 | 11,02 | 0,00% | 5.686.360,00 |
| 06.01.2026 | 11,25 | 11,32 | 11,01 | 11,02 | -1,34% | 10.518.124,00 |
| 05.01.2026 | 11,22 | 11,24 | 10,95 | 11,17 | -1,41% | 12.649.286,00 |