20,560$
2,39%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,69 | 21,02 | 20,45 | 20,56 | 2,39% | 30.490.117,00 |
| 01.04.2026 | 20,36 | 20,56 | 19,78 | 20,08 | -3,23% | 57.891.053,00 |
| 31.03.2026 | 20,86 | 21,33 | 20,24 | 20,75 | -0,29% | 50.683.362,00 |
| 30.03.2026 | 21,00 | 21,40 | 20,60 | 20,81 | 0,19% | 50.293.178,00 |
| 27.03.2026 | 20,38 | 20,79 | 20,28 | 20,77 | 2,16% | 29.828.267,00 |
| 26.03.2026 | 19,97 | 20,61 | 19,94 | 20,33 | 2,57% | 33.616.474,00 |
| 25.03.2026 | 19,51 | 20,01 | 19,45 | 19,82 | 0,35% | 22.787.664,00 |
| 24.03.2026 | 19,41 | 20,00 | 19,36 | 19,75 | 2,49% | 28.263.394,00 |
| 23.03.2026 | 18,74 | 19,42 | 18,53 | 19,27 | 2,50% | 52.988.259,00 |
| 20.03.2026 | 19,42 | 19,43 | 18,69 | 18,80 | -4,95% | 40.991.647,00 |
| 19.03.2026 | 19,76 | 20,28 | 19,69 | 19,78 | 0,05% | 40.639.670,00 |
| 18.03.2026 | 19,62 | 19,88 | 19,61 | 19,77 | 1,33% | 28.273.955,00 |
| 17.03.2026 | 19,52 | 19,89 | 19,35 | 19,51 | 1,77% | 27.219.840,00 |
| 16.03.2026 | 18,83 | 19,29 | 18,70 | 19,17 | 3,23% | 28.739.923,00 |
| 13.03.2026 | 18,87 | 18,97 | 18,55 | 18,57 | -2,11% | 34.245.152,00 |
| 12.03.2026 | 19,16 | 19,29 | 18,52 | 18,97 | -0,11% | 54.283.469,00 |
| 11.03.2026 | 18,30 | 19,02 | 18,29 | 18,99 | 5,56% | 43.658.986,00 |
| 10.03.2026 | 17,91 | 18,21 | 17,72 | 17,99 | -0,94% | 34.203.565,00 |
| 09.03.2026 | 18,02 | 18,56 | 17,97 | 18,16 | 3,18% | 73.353.415,00 |
| 06.03.2026 | 17,25 | 17,83 | 17,17 | 17,60 | 5,20% | 42.061.335,00 |
| 05.03.2026 | 16,67 | 16,80 | 16,46 | 16,73 | -0,24% | 29.823.822,00 |
| 04.03.2026 | 16,82 | 17,01 | 16,61 | 16,77 | -1,12% | 19.673.249,00 |
| 03.03.2026 | 17,00 | 17,30 | 16,68 | 16,96 | -2,08% | 47.609.472,00 |
| 02.03.2026 | 17,10 | 17,34 | 16,89 | 17,32 | 4,15% | 43.978.534,00 |
| 27.02.2026 | 16,76 | 16,92 | 16,54 | 16,63 | 0,12% | 19.864.217,00 |
| 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 |
| 02.01.2026 | 11,88 | 11,95 | 11,73 | 11,92 | 0,59% | 10.001.763,00 |
| 31.12.2025 | 11,84 | 11,89 | 11,80 | 11,85 | -0,08% | 7.269.245,00 |
| 30.12.2025 | 11,75 | 11,92 | 11,74 | 11,86 | 2,33% | 13.398.543,00 |
| 29.12.2025 | 11,56 | 11,66 | 11,52 | 11,59 | 0,35% | 13.419.279,00 |
| 26.12.2025 | 11,51 | 11,62 | 11,43 | 11,55 | -2,37% | 11.492.934,00 |
| 24.12.2025 | 11,84 | 11,87 | 11,77 | 11,83 | 0,00% | 5.920.095,00 |
| 23.12.2025 | 11,77 | 11,86 | 11,76 | 11,83 | 0,94% | 10.895.465,00 |
| 22.12.2025 | 11,84 | 11,90 | 11,70 | 11,72 | -0,26% | 16.558.841,00 |
| 19.12.2025 | 11,75 | 11,86 | 11,72 | 11,75 | 0,26% | 16.457.130,00 |
| 18.12.2025 | 11,77 | 11,87 | 11,65 | 11,72 | -0,42% | 19.272.363,00 |
| 17.12.2025 | 11,79 | 11,83 | 11,68 | 11,77 | -0,17% | 24.094.126,00 |
| 16.12.2025 | 11,99 | 12,00 | 11,67 | 11,79 | -3,20% | 31.666.637,00 |
| 15.12.2025 | 12,33 | 12,35 | 12,17 | 12,18 | 0,00% | 15.998.056,00 |
| 12.12.2025 | 12,30 | 12,36 | 12,12 | 12,18 | 0,25% | 19.719.895,00 |
| 11.12.2025 | 12,20 | 12,25 | 12,12 | 12,15 | -0,65% | 12.727.503,00 |
| 10.12.2025 | 12,25 | 12,29 | 12,10 | 12,23 | -0,73% | 12.100.078,00 |
| 09.12.2025 | 12,10 | 12,34 | 12,08 | 12,32 | 0,65% | 16.250.918,00 |
| 08.12.2025 | 12,26 | 12,40 | 12,18 | 12,24 | 0,91% | 24.816.550,00 |
| 05.12.2025 | 12,82 | 12,96 | 12,09 | 12,13 | -5,82% | 41.176.600,00 |
| 04.12.2025 | 12,98 | 13,01 | 12,82 | 12,88 | 0,63% | 12.259.745,00 |
| 03.12.2025 | 12,75 | 12,93 | 12,75 | 12,80 | 1,51% | 10.893.751,00 |
| 02.12.2025 | 12,57 | 12,63 | 12,36 | 12,61 | 0,48% | 15.906.112,00 |
| 01.12.2025 | 12,46 | 12,74 | 12,44 | 12,55 | 0,08% | 13.725.019,00 |
| 28.11.2025 | 12,48 | 12,54 | 12,43 | 12,54 | -0,95% | 12.812.026,00 |
| 26.11.2025 | 12,66 | 12,78 | 12,58 | 12,66 | 0,32% | 15.291.862,00 |
| 25.11.2025 | 12,70 | 12,71 | 12,51 | 12,62 | -1,02% | 11.768.363,00 |
| 24.11.2025 | 12,79 | 12,87 | 12,68 | 12,75 | -0,08% | 12.416.791,00 |
| 21.11.2025 | 12,84 | 12,87 | 12,67 | 12,76 | -0,16% | 16.536.444,00 |
| 20.11.2025 | 13,08 | 13,12 | 12,75 | 12,78 | -1,84% | 16.231.438,00 |
| 19.11.2025 | 12,93 | 13,13 | 12,89 | 13,02 | -0,84% | 13.898.175,00 |
| 18.11.2025 | 13,04 | 13,20 | 12,97 | 13,13 | 0,08% | 13.169.448,00 |
| 17.11.2025 | 13,19 | 13,26 | 13,04 | 13,12 | -0,46% | 12.294.358,00 |
| 14.11.2025 | 13,06 | 13,35 | 13,06 | 13,18 | 1,15% | 16.138.267,00 |
| 13.11.2025 | 13,04 | 13,24 | 12,98 | 13,03 | 0,39% | 16.521.281,00 |
| 12.11.2025 | 13,23 | 13,30 | 12,82 | 12,98 | -3,64% | 26.744.039,00 |
| 11.11.2025 | 13,22 | 13,62 | 13,22 | 13,47 | 3,54% | 29.089.409,00 |
| 10.11.2025 | 12,97 | 13,13 | 12,77 | 13,01 | 1,17% | 24.175.203,00 |
| 07.11.2025 | 12,19 | 12,87 | 12,12 | 12,86 | 5,93% | 53.661.967,00 |