19,200$
-3,37%
Echtzeit-Aktienkurs Petroleo Brasileiro SA-Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro SA-Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.12.2025 | 11,01 | 11,08 | 10,96 | 11,04 | 0,45% | 4.554.734,00 |
| 26.12.2025 | 10,94 | 11,02 | 10,89 | 10,99 | -3,00% | 6.115.902,00 |
| 24.12.2025 | 11,34 | 11,34 | 11,23 | 11,33 | 0,35% | 1.889.142,00 |
| 23.12.2025 | 11,19 | 11,29 | 11,18 | 11,29 | 1,35% | 4.484.274,00 |
| 22.12.2025 | 11,29 | 11,31 | 11,13 | 11,14 | -0,36% | 6.527.414,00 |
| 19.12.2025 | 11,29 | 11,32 | 11,17 | 11,18 | -0,18% | 4.357.700,00 |
| 18.12.2025 | 11,26 | 11,32 | 11,15 | 11,20 | -0,44% | 6.440.272,00 |
| 17.12.2025 | 11,25 | 11,27 | 11,15 | 11,25 | 0,00% | 5.567.597,00 |
| 16.12.2025 | 11,47 | 11,50 | 11,20 | 11,25 | -3,60% | 8.929.273,00 |
| 15.12.2025 | 11,78 | 11,79 | 11,66 | 11,67 | 0,17% | 4.929.494,00 |
| 12.12.2025 | 11,74 | 11,75 | 11,54 | 11,65 | 0,69% | 6.776.106,00 |
| 11.12.2025 | 11,61 | 11,66 | 11,55 | 11,57 | -0,77% | 6.233.847,00 |
| 10.12.2025 | 11,64 | 11,71 | 11,50 | 11,66 | -0,68% | 6.798.148,00 |
| 09.12.2025 | 11,50 | 11,74 | 11,50 | 11,74 | 0,60% | 6.668.081,00 |
| 08.12.2025 | 11,66 | 11,78 | 11,57 | 11,67 | 1,57% | 7.441.234,00 |
| 05.12.2025 | 12,20 | 12,33 | 11,47 | 11,49 | -6,43% | 20.813.394,00 |
| 04.12.2025 | 12,36 | 12,38 | 12,21 | 12,28 | 0,99% | 6.321.537,00 |
| 03.12.2025 | 12,13 | 12,26 | 12,13 | 12,16 | 1,08% | 4.601.940,00 |
| 02.12.2025 | 11,97 | 12,03 | 11,77 | 12,03 | 1,60% | 5.536.498,00 |
| 01.12.2025 | 11,85 | 12,06 | 11,84 | 11,84 | -0,42% | 5.428.763,00 |
| 28.11.2025 | 11,87 | 11,91 | 11,81 | 11,89 | -1,16% | 3.627.778,00 |
| 26.11.2025 | 12,04 | 12,11 | 11,96 | 12,03 | 0,75% | 3.693.785,00 |
| 25.11.2025 | 12,00 | 12,03 | 11,86 | 11,94 | -1,16% | 5.680.515,00 |
| 24.11.2025 | 12,09 | 12,14 | 11,97 | 12,08 | 0,42% | 6.703.597,00 |
| 21.11.2025 | 12,05 | 12,12 | 11,94 | 12,03 | -0,08% | 6.019.220,00 |
| 20.11.2025 | 12,31 | 12,38 | 12,03 | 12,04 | -2,03% | 5.491.343,00 |
| 19.11.2025 | 12,23 | 12,36 | 12,21 | 12,29 | -1,05% | 8.058.070,00 |
| 18.11.2025 | 12,29 | 12,48 | 12,28 | 12,42 | 0,57% | 6.071.896,00 |