17,710$
-1,50%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 17,60 | 17,81 | 17,52 | 17,72 | -1,45% | 9.984.900,00 |
| 21.05.2026 | 18,11 | 18,25 | 17,85 | 17,98 | 0,95% | 12.093.727,00 |
| 20.05.2026 | 18,18 | 18,40 | 17,79 | 17,81 | -2,62% | 12.317.252,00 |
| 19.05.2026 | 18,21 | 18,41 | 18,07 | 18,29 | -1,88% | 12.603.931,00 |
| 18.05.2026 | 17,85 | 18,66 | 17,75 | 18,64 | 3,61% | 16.887.658,00 |
| 15.05.2026 | 17,88 | 18,01 | 17,83 | 17,99 | -0,33% | 10.423.750,00 |
| 14.05.2026 | 17,86 | 18,22 | 17,82 | 18,05 | 1,58% | 9.580.339,00 |
| 13.05.2026 | 18,42 | 18,48 | 17,74 | 17,77 | -4,67% | 13.072.153,00 |
| 12.05.2026 | 18,59 | 18,76 | 18,49 | 18,64 | -1,53% | 10.830.472,00 |
| 11.05.2026 | 18,92 | 19,01 | 18,67 | 18,93 | 1,39% | 7.215.716,00 |
| 08.05.2026 | 18,91 | 18,95 | 18,67 | 18,67 | -0,48% | 4.690.562,00 |
| 07.05.2026 | 18,87 | 18,90 | 18,37 | 18,76 | -2,19% | 9.682.671,00 |
| 06.05.2026 | 19,15 | 19,28 | 18,99 | 19,18 | -2,79% | 10.345.981,00 |
| 05.05.2026 | 19,73 | 19,95 | 19,60 | 19,73 | -0,85% | 8.369.149,00 |
| 04.05.2026 | 19,91 | 20,05 | 19,75 | 19,90 | 1,02% | 7.098.936,00 |
| 01.05.2026 | 19,75 | 19,88 | 19,39 | 19,70 | -0,91% | 4.676.077,00 |
| 30.04.2026 | 19,52 | 19,96 | 19,36 | 19,88 | 1,27% | 8.324.140,00 |
| 29.04.2026 | 19,35 | 19,70 | 19,32 | 19,63 | 2,56% | 11.287.897,00 |
| 28.04.2026 | 19,13 | 19,27 | 18,95 | 19,14 | 0,79% | 7.142.733,00 |
| 27.04.2026 | 19,11 | 19,38 | 18,97 | 18,99 | 0,69% | 7.673.307,00 |
| 24.04.2026 | 18,90 | 18,91 | 18,54 | 18,86 | -2,43% | 7.514.677,00 |
| 23.04.2026 | 19,30 | 19,44 | 19,13 | 19,33 | 0,89% | 8.624.825,00 |
| 22.04.2026 | 19,29 | 19,33 | 19,00 | 19,16 | -0,52% | 13.041.377,00 |
| 21.04.2026 | 18,90 | 19,37 | 18,90 | 19,26 | 2,01% | 6.136.477,00 |
| 20.04.2026 | 18,80 | 18,91 | 18,67 | 18,88 | 1,56% | 6.613.780,00 |
| 17.04.2026 | 18,48 | 18,60 | 17,99 | 18,59 | -4,18% | 16.846.025,00 |
| 16.04.2026 | 18,73 | 19,49 | 18,67 | 19,40 | 3,52% | 12.998.018,00 |
| 15.04.2026 | 19,05 | 19,24 | 18,69 | 18,74 | -2,40% | 9.540.099,00 |
| 14.04.2026 | 19,59 | 19,62 | 19,10 | 19,20 | -3,37% | 9.002.732,00 |
| 13.04.2026 | 19,85 | 19,88 | 19,67 | 19,87 | 1,64% | 6.144.645,00 |
| 10.04.2026 | 18,96 | 19,56 | 18,96 | 19,55 | 3,49% | 6.520.292,00 |
| 09.04.2026 | 18,59 | 19,10 | 18,56 | 18,89 | 3,62% | 13.091.444,00 |
| 08.04.2026 | 17,74 | 18,26 | 17,60 | 18,23 | -3,19% | 17.261.490,00 |
| 07.04.2026 | 19,01 | 19,21 | 18,77 | 18,83 | -0,74% | 9.996.125,00 |
| 06.04.2026 | 18,78 | 19,00 | 18,64 | 18,97 | 1,66% | 6.109.050,00 |
| 02.04.2026 | 18,83 | 19,09 | 18,60 | 18,66 | 2,08% | 11.318.152,00 |
| 01.04.2026 | 18,42 | 18,59 | 18,07 | 18,28 | -2,51% | 13.842.123,00 |
| 31.03.2026 | 19,03 | 19,34 | 18,35 | 18,75 | -0,85% | 24.037.345,00 |
| 30.03.2026 | 18,99 | 19,32 | 18,77 | 18,91 | 0,59% | 15.451.859,00 |
| 27.03.2026 | 18,34 | 18,82 | 18,30 | 18,80 | 2,79% | 11.253.505,00 |
| 26.03.2026 | 18,21 | 18,51 | 18,19 | 18,29 | 0,88% | 14.079.347,00 |
| 25.03.2026 | 17,77 | 18,24 | 17,70 | 18,13 | 1,00% | 8.348.287,00 |
| 24.03.2026 | 17,70 | 18,23 | 17,67 | 17,95 | 2,40% | 16.245.951,00 |
| 23.03.2026 | 16,98 | 17,67 | 16,97 | 17,53 | 2,75% | 15.335.736,00 |
| 20.03.2026 | 17,58 | 17,58 | 16,92 | 17,06 | -4,69% | 16.360.277,00 |
| 19.03.2026 | 17,89 | 18,34 | 17,82 | 17,90 | -0,11% | 14.430.621,00 |
| 18.03.2026 | 17,92 | 18,09 | 17,90 | 17,92 | 0,79% | 8.471.888,00 |
| 17.03.2026 | 17,78 | 18,16 | 17,66 | 17,78 | 1,83% | 12.485.237,00 |
| 16.03.2026 | 17,10 | 17,57 | 16,98 | 17,46 | 4,05% | 11.334.389,00 |
| 13.03.2026 | 17,14 | 17,18 | 16,76 | 16,78 | -2,27% | 16.533.627,00 |
| 12.03.2026 | 17,62 | 17,63 | 16,88 | 17,17 | -1,32% | 22.997.948,00 |
| 11.03.2026 | 16,89 | 17,42 | 16,87 | 17,40 | 5,20% | 17.456.683,00 |
| 10.03.2026 | 16,39 | 16,72 | 16,28 | 16,54 | -0,90% | 13.279.139,00 |
| 09.03.2026 | 16,50 | 17,02 | 16,48 | 16,69 | 3,54% | 29.300.363,00 |
| 06.03.2026 | 16,00 | 16,30 | 15,81 | 16,12 | 4,20% | 23.214.563,00 |
| 05.03.2026 | 15,31 | 15,48 | 15,19 | 15,47 | -0,13% | 12.134.160,00 |
| 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 |
| 02.01.2026 | 11,28 | 11,37 | 11,15 | 11,33 | 0,53% | 5.081.662,00 |
| 31.12.2025 | 11,29 | 11,31 | 11,25 | 11,27 | -0,35% | 2.897.403,00 |
| 30.12.2025 | 11,18 | 11,31 | 11,17 | 11,31 | 2,45% | 5.485.349,00 |