19,110$
-0,05%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,54 | 19,15 | 18,54 | 19,12 | 2,85% | 14.572.968,00 |
| 29.07.2026 | 18,69 | 18,70 | 18,43 | 18,59 | 2,88% | 13.942.577,00 |
| 28.07.2026 | 18,10 | 18,45 | 18,00 | 18,07 | 0,39% | 19.018.848,00 |
| 27.07.2026 | 18,17 | 18,30 | 17,96 | 18,00 | -4,10% | 15.135.015,00 |
| 24.07.2026 | 18,89 | 19,14 | 18,71 | 18,77 | -1,21% | 13.888.082,00 |
| 23.07.2026 | 19,23 | 19,31 | 18,96 | 19,00 | 0,58% | 13.125.846,00 |
| 22.07.2026 | 18,77 | 19,12 | 18,76 | 18,89 | 1,89% | 13.190.798,00 |
| 21.07.2026 | 18,32 | 18,55 | 18,19 | 18,54 | 1,92% | 14.337.993,00 |
| 20.07.2026 | 17,87 | 18,31 | 17,78 | 18,19 | 1,22% | 13.039.232,00 |
| 17.07.2026 | 17,74 | 18,00 | 17,70 | 17,97 | 2,86% | 15.672.135,00 |
| 16.07.2026 | 17,87 | 17,90 | 17,44 | 17,47 | -2,18% | 13.729.102,00 |
| 15.07.2026 | 17,97 | 18,01 | 17,68 | 17,86 | -0,33% | 11.386.147,00 |
| 14.07.2026 | 18,07 | 18,16 | 17,79 | 17,92 | 0,22% | 13.021.906,00 |
| 13.07.2026 | 17,62 | 17,92 | 17,57 | 17,88 | 3,23% | 20.338.774,00 |
| 10.07.2026 | 17,14 | 17,35 | 17,10 | 17,32 | 1,70% | 13.954.405,00 |
| 09.07.2026 | 17,26 | 17,28 | 16,88 | 17,03 | -1,22% | 20.023.288,00 |
| 08.07.2026 | 17,15 | 17,29 | 16,81 | 17,24 | 3,48% | 25.860.930,00 |
| 07.07.2026 | 16,40 | 16,80 | 16,34 | 16,66 | 2,46% | 20.780.424,00 |
| 06.07.2026 | 16,17 | 16,28 | 16,13 | 16,26 | 0,93% | 13.623.164,00 |
| 02.07.2026 | 16,17 | 16,45 | 16,00 | 16,11 | 0,75% | 12.177.243,00 |
| 01.07.2026 | 15,93 | 16,16 | 15,86 | 15,99 | -1,05% | 12.926.637,00 |
| 30.06.2026 | 16,28 | 16,34 | 16,12 | 16,16 | -0,74% | 15.243.980,00 |
| 29.06.2026 | 16,38 | 16,43 | 16,22 | 16,28 | -0,06% | 9.073.677,00 |
| 26.06.2026 | 16,40 | 16,42 | 16,25 | 16,29 | -1,39% | 12.183.413,00 |
| 25.06.2026 | 16,38 | 16,59 | 16,19 | 16,52 | 0,43% | 9.148.781,00 |
| 24.06.2026 | 16,51 | 16,54 | 16,28 | 16,45 | -3,41% | 14.112.972,00 |
| 23.06.2026 | 16,79 | 17,10 | 16,75 | 17,03 | 0,12% | 10.245.752,00 |
| 22.06.2026 | 16,84 | 17,01 | 16,63 | 17,01 | 1,55% | 13.221.558,00 |
| 18.06.2026 | 16,53 | 16,77 | 16,22 | 16,75 | -0,24% | 21.855.869,00 |
| 17.06.2026 | 17,11 | 17,28 | 16,77 | 16,79 | -1,52% | 13.204.713,00 |
| 16.06.2026 | 16,96 | 17,18 | 16,93 | 17,05 | -1,67% | 23.643.415,00 |
| 15.06.2026 | 17,69 | 17,78 | 17,29 | 17,34 | -5,66% | 20.663.749,00 |
| 12.06.2026 | 18,00 | 18,40 | 17,93 | 18,38 | 0,77% | 10.528.244,00 |
| 11.06.2026 | 18,27 | 18,51 | 18,10 | 18,24 | 0,72% | 15.332.188,00 |
| 10.06.2026 | 17,83 | 18,35 | 17,83 | 18,11 | 1,63% | 18.230.110,00 |
| 09.06.2026 | 17,84 | 17,94 | 17,67 | 17,82 | 0,39% | 15.257.140,00 |
| 08.06.2026 | 17,80 | 17,97 | 17,63 | 17,75 | 0,00% | 12.517.091,00 |
| 05.06.2026 | 17,93 | 18,06 | 17,69 | 17,75 | -1,72% | 13.361.756,00 |
| 04.06.2026 | 17,98 | 18,14 | 17,86 | 18,06 | -0,71% | 9.056.829,00 |
| 03.06.2026 | 18,51 | 18,57 | 18,19 | 18,19 | -2,83% | 13.730.199,00 |
| 02.06.2026 | 18,77 | 18,90 | 18,69 | 18,72 | -0,74% | 14.621.593,00 |
| 01.06.2026 | 18,99 | 19,20 | 18,75 | 18,86 | 0,48% | 15.035.217,00 |
| 29.05.2026 | 18,67 | 18,80 | 18,51 | 18,77 | -0,32% | 16.615.196,00 |
| 28.05.2026 | 19,15 | 19,18 | 18,81 | 18,83 | -0,69% | 11.544.771,00 |
| 27.05.2026 | 18,90 | 19,16 | 18,79 | 18,96 | -2,27% | 17.964.107,00 |
| 26.05.2026 | 19,53 | 19,66 | 19,35 | 19,40 | -2,51% | 17.214.545,00 |
| 22.05.2026 | 19,73 | 19,98 | 19,62 | 19,90 | -0,65% | 10.825.663,00 |
| 21.05.2026 | 20,21 | 20,48 | 19,97 | 20,03 | 1,01% | 16.227.092,00 |
| 20.05.2026 | 20,34 | 20,66 | 19,83 | 19,83 | -2,84% | 17.816.691,00 |
| 19.05.2026 | 20,33 | 20,56 | 20,12 | 20,41 | -1,40% | 22.233.211,00 |
| 18.05.2026 | 19,71 | 20,71 | 19,56 | 20,70 | 3,86% | 21.776.678,00 |
| 15.05.2026 | 19,67 | 19,96 | 19,57 | 19,93 | 0,76% | 13.684.753,00 |
| 14.05.2026 | 19,60 | 20,00 | 19,59 | 19,78 | 0,97% | 13.448.651,00 |
| 13.05.2026 | 20,32 | 20,38 | 19,50 | 19,59 | -4,44% | 19.679.308,00 |
| 12.05.2026 | 20,28 | 20,70 | 20,16 | 20,50 | -1,20% | 22.262.618,00 |
| 11.05.2026 | 20,56 | 20,89 | 20,32 | 20,75 | 2,07% | 20.482.570,00 |
| 08.05.2026 | 20,60 | 20,64 | 20,31 | 20,33 | -0,20% | 14.622.572,00 |
| 07.05.2026 | 20,52 | 20,53 | 19,92 | 20,37 | -2,58% | 28.083.081,00 |
| 06.05.2026 | 21,03 | 21,16 | 20,78 | 20,91 | -3,95% | 27.085.413,00 |
| 05.05.2026 | 21,77 | 22,05 | 21,63 | 21,77 | -1,09% | 13.428.449,00 |
| 04.05.2026 | 22,14 | 22,24 | 21,85 | 22,01 | 0,50% | 12.140.449,00 |
| 01.05.2026 | 21,85 | 22,02 | 21,42 | 21,90 | -0,59% | 9.260.045,00 |
| 30.04.2026 | 21,66 | 22,09 | 21,51 | 22,03 | 0,82% | 14.848.174,00 |
| 29.04.2026 | 21,49 | 21,97 | 21,41 | 21,85 | 2,92% | 20.591.764,00 |
| 28.04.2026 | 21,15 | 21,40 | 20,99 | 21,23 | 1,29% | 14.261.242,00 |
| 27.04.2026 | 21,20 | 21,50 | 20,94 | 20,96 | 0,43% | 19.630.383,00 |
| 24.04.2026 | 20,92 | 20,92 | 20,48 | 20,87 | -1,88% | 15.347.849,00 |
| 23.04.2026 | 21,30 | 21,45 | 21,12 | 21,27 | 0,42% | 11.763.488,00 |
| 22.04.2026 | 21,22 | 21,32 | 20,93 | 21,18 | 0,14% | 16.436.898,00 |
| 21.04.2026 | 20,78 | 21,29 | 20,77 | 21,15 | 1,88% | 13.506.685,00 |
| 20.04.2026 | 20,65 | 20,82 | 20,55 | 20,76 | 1,52% | 18.420.143,00 |
| 17.04.2026 | 20,28 | 20,54 | 19,76 | 20,45 | -4,88% | 42.475.706,00 |
| 16.04.2026 | 20,55 | 21,60 | 20,48 | 21,50 | 4,67% | 31.784.990,00 |
| 15.04.2026 | 20,82 | 21,03 | 20,45 | 20,54 | -2,24% | 19.806.337,00 |
| 14.04.2026 | 21,59 | 21,65 | 20,86 | 21,01 | -4,37% | 28.977.964,00 |
| 13.04.2026 | 21,85 | 22,05 | 21,69 | 21,97 | 2,14% | 27.102.721,00 |
| 10.04.2026 | 20,81 | 21,54 | 20,81 | 21,51 | 3,96% | 27.516.556,00 |
| 09.04.2026 | 20,37 | 20,97 | 20,31 | 20,69 | 3,55% | 30.665.035,00 |
| 08.04.2026 | 19,18 | 20,05 | 19,11 | 19,98 | -3,52% | 49.817.240,00 |
| 07.04.2026 | 20,95 | 21,11 | 20,59 | 20,71 | -0,72% | 14.497.174,00 |
| 06.04.2026 | 20,68 | 20,89 | 20,47 | 20,86 | 1,46% | 15.143.412,00 |
| 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 |