16,990$
-1,91%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 17,60 | 17,68 | 16,68 | 16,96 | -2,11% | 23.211.327,00 |
| 02.03.2026 | 17,11 | 17,34 | 16,89 | 17,32 | 4,15% | 43.976.873,00 |
| 27.02.2026 | 16,76 | 16,92 | 16,54 | 16,63 | 0,12% | 220.034,00 |
| 26.02.2026 | 16,52 | 16,71 | 16,34 | 16,61 | -0,60% | 17.373.845,00 |
| 25.02.2026 | 16,55 | 16,73 | 16,36 | 16,71 | 1,03% | 18.941.480,00 |
| 24.02.2026 | 16,30 | 16,58 | 16,20 | 16,54 | 2,48% | 26.644.862,00 |
| 23.02.2026 | 15,93 | 16,48 | 15,90 | 16,14 | 2,22% | 25.594.858,00 |
| 20.02.2026 | 15,78 | 15,86 | 15,53 | 15,79 | 0,19% | 14.239.709,00 |
| 19.02.2026 | 15,58 | 15,84 | 15,52 | 15,76 | 3,07% | 20.225.697,00 |
| 18.02.2026 | 15,17 | 15,41 | 15,13 | 15,29 | 1,80% | 18.376.326,00 |
| 17.02.2026 | 15,09 | 15,16 | 14,81 | 15,02 | -1,12% | 13.193.379,00 |
| 13.02.2026 | 15,08 | 15,22 | 14,95 | 15,19 | -0,39% | 17.436.513,00 |
| 12.02.2026 | 15,69 | 15,73 | 15,13 | 15,25 | -3,66% | 27.706.170,00 |
| 11.02.2026 | 15,61 | 16,03 | 15,59 | 15,83 | 3,26% | 33.471.309,00 |
| 10.02.2026 | 15,20 | 15,39 | 15,05 | 15,33 | 0,39% | 15.943.264,00 |
| 09.02.2026 | 14,89 | 15,30 | 14,88 | 15,27 | 2,69% | 17.446.711,00 |
| 06.02.2026 | 14,97 | 15,09 | 14,81 | 14,87 | -0,20% | 16.386.692,00 |
| 05.02.2026 | 15,07 | 15,27 | 14,83 | 14,90 | -1,59% | 21.414.423,00 |
| 04.02.2026 | 15,24 | 15,32 | 14,98 | 15,14 | -0,92% | 24.711.691,00 |
| 03.02.2026 | 15,42 | 15,55 | 15,02 | 15,28 | 1,66% | 33.867.135,00 |
| 02.02.2026 | 14,94 | 15,04 | 14,50 | 15,03 | -2,02% | 39.216.598,00 |
| 30.01.2026 | 15,48 | 15,53 | 15,07 | 15,34 | -1,16% | 37.673.106,00 |
| 29.01.2026 | 15,80 | 15,94 | 15,36 | 15,52 | 0,91% | 40.418.671,00 |
| 28.01.2026 | 15,27 | 15,40 | 15,07 | 15,38 | 2,40% | 37.940.558,00 |
| 27.01.2026 | 14,73 | 15,04 | 14,72 | 15,02 | 4,74% | 37.161.194,00 |
| 26.01.2026 | 14,42 | 14,56 | 14,26 | 14,34 | 0,42% | 25.817.554,00 |
| 23.01.2026 | 14,08 | 14,39 | 13,96 | 14,28 | 3,70% | 32.111.386,00 |
| 22.01.2026 | 13,60 | 13,93 | 13,60 | 13,77 | 1,92% | 41.525.839,00 |
| 21.01.2026 | 13,00 | 13,60 | 13,00 | 13,51 | 5,30% | 51.506.704,00 |
| 20.01.2026 | 12,69 | 12,94 | 12,69 | 12,83 | 1,10% | 14.564.180,00 |
| 16.01.2026 | 12,63 | 12,75 | 12,57 | 12,69 | 0,63% | 11.851.525,00 |
| 15.01.2026 | 12,52 | 12,69 | 12,43 | 12,61 | -0,39% | 18.466.124,00 |
| 14.01.2026 | 12,34 | 12,96 | 12,31 | 12,66 | 2,93% | 54.822.392,00 |
| 13.01.2026 | 11,99 | 12,37 | 11,99 | 12,30 | 3,62% | 32.943.893,00 |
| 12.01.2026 | 11,92 | 12,04 | 11,87 | 11,87 | -0,08% | 11.864.849,00 |
| 09.01.2026 | 11,85 | 12,07 | 11,85 | 11,88 | 0,68% | 13.438.087,00 |
| 08.01.2026 | 11,59 | 11,86 | 11,59 | 11,80 | 2,25% | 17.034.466,00 |
| 07.01.2026 | 11,54 | 11,59 | 11,48 | 11,54 | -0,26% | 15.302.113,00 |
| 06.01.2026 | 11,82 | 11,89 | 11,55 | 11,57 | -1,45% | 21.177.867,00 |
| 05.01.2026 | 11,83 | 11,89 | 11,49 | 11,74 | -1,51% | 28.166.475,00 |