5,425€
-1,24%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,48 | 5,52 | 5,42 | 5,48 | -0,25% | 14.259,00 |
| 28.08.2025 | 5,44 | 5,49 | 5,40 | 5,49 | 1,33% | 18.570,00 |
| 27.08.2025 | 5,40 | 5,43 | 5,38 | 5,42 | 0,39% | 20.353,00 |
| 26.08.2025 | 5,46 | 5,50 | 5,32 | 5,40 | -0,92% | 65.625,00 |
| 25.08.2025 | 5,44 | 5,45 | 5,35 | 5,45 | 1,11% | 56.203,00 |
| 22.08.2025 | 5,35 | 5,42 | 5,20 | 5,39 | 0,58% | 53.378,00 |
| 21.08.2025 | 5,36 | 5,38 | 5,27 | 5,36 | -0,20% | 113.508,00 |
| 20.08.2025 | 5,27 | 5,39 | 5,27 | 5,37 | 0,04% | 80.653,00 |
| 19.08.2025 | 5,38 | 5,45 | 5,26 | 5,37 | -0,20% | 128.351,00 |
| 18.08.2025 | 5,40 | 5,44 | 5,33 | 5,38 | -0,63% | 109.882,00 |
| 15.08.2025 | 5,48 | 5,48 | 5,29 | 5,41 | -0,48% | 106.524,00 |
| 14.08.2025 | 5,50 | 5,52 | 5,33 | 5,44 | -0,55% | 124.667,00 |
| 13.08.2025 | 5,58 | 5,58 | 5,35 | 5,47 | -0,56% | 57.474,00 |
| 12.08.2025 | 5,48 | 5,58 | 5,38 | 5,50 | 2,02% | 64.588,00 |
| 11.08.2025 | 5,58 | 5,58 | 5,37 | 5,39 | -1,96% | 295.988,00 |
| 08.08.2025 | 5,70 | 5,75 | 5,45 | 5,50 | -3,53% | 64.995,00 |
| 07.08.2025 | 5,70 | 5,75 | 5,58 | 5,70 | 0,00% | 19.108,00 |
| 06.08.2025 | 5,60 | 5,80 | 5,60 | 5,70 | 1,41% | 28.357,00 |
| 05.08.2025 | 5,72 | 5,76 | 5,53 | 5,62 | -0,65% | 75.666,00 |
| 04.08.2025 | 5,62 | 5,66 | 5,60 | 5,66 | 2,07% | 17.317,00 |
| 01.08.2025 | 5,66 | 5,74 | 5,51 | 5,54 | -2,07% | 48.015,00 |
| 31.07.2025 | 5,68 | 5,73 | 5,64 | 5,66 | -0,33% | 61.003,00 |
| 30.07.2025 | 5,78 | 5,78 | 5,62 | 5,68 | -0,37% | 50.036,00 |
| 29.07.2025 | 5,66 | 5,78 | 5,60 | 5,70 | 0,76% | 52.012,00 |
| 28.07.2025 | 5,50 | 5,66 | 5,50 | 5,66 | 1,13% | 50.514,00 |
| 25.07.2025 | 5,64 | 5,64 | 5,52 | 5,59 | 1,41% | 40.447,00 |
| 24.07.2025 | 5,60 | 5,61 | 5,50 | 5,52 | -1,83% | 26.662,00 |
| 23.07.2025 | 5,44 | 5,65 | 5,38 | 5,62 | 4,04% | 58.532,00 |
| 22.07.2025 | 5,39 | 5,49 | 5,36 | 5,40 | -1,06% | 72.275,00 |
| 21.07.2025 | 5,40 | 5,46 | 5,35 | 5,46 | 0,61% | 51.703,00 |
| 18.07.2025 | 5,50 | 5,58 | 5,40 | 5,43 | -0,48% | 38.451,00 |
| 17.07.2025 | 5,60 | 5,61 | 5,45 | 5,45 | -2,29% | 43.196,00 |
| 16.07.2025 | 5,64 | 5,64 | 5,52 | 5,58 | -0,34% | 46.505,00 |
| 15.07.2025 | 5,64 | 5,64 | 5,58 | 5,60 | -0,90% | 38.017,00 |
| 14.07.2025 | 5,72 | 5,72 | 5,58 | 5,65 | -1,53% | 49.962,00 |
| 11.07.2025 | 5,60 | 5,74 | 5,59 | 5,74 | 1,13% | 46.022,00 |
| 10.07.2025 | 5,68 | 5,70 | 5,55 | 5,67 | -1,41% | 65.275,00 |
| 09.07.2025 | 5,76 | 5,80 | 5,70 | 5,76 | -0,07% | 33.335,00 |
| 08.07.2025 | 5,72 | 5,76 | 5,65 | 5,76 | 1,05% | 66.207,00 |
| 07.07.2025 | 5,70 | 5,74 | 5,70 | 5,70 | 1,75% | 34.849,00 |
| 04.07.2025 | 5,69 | 5,74 | 5,60 | 5,60 | -1,58% | 26.836,00 |
| 03.07.2025 | 5,70 | 5,75 | 5,41 | 5,69 | -1,03% | 104.277,00 |
| 02.07.2025 | 5,54 | 5,75 | 5,50 | 5,75 | 3,60% | 42.925,00 |
| 01.07.2025 | 5,40 | 5,56 | 5,40 | 5,55 | 0,20% | 23.666,00 |
| 30.06.2025 | 5,56 | 5,58 | 5,43 | 5,54 | 0,05% | 53.446,00 |
| 27.06.2025 | 5,50 | 5,57 | 5,33 | 5,54 | 2,48% | 19.735,00 |
| 26.06.2025 | 5,47 | 5,51 | 5,31 | 5,40 | -2,12% | 52.939,00 |
| 25.06.2025 | 5,60 | 5,60 | 5,45 | 5,52 | -0,54% | 35.265,00 |
| 24.06.2025 | 5,70 | 5,70 | 5,46 | 5,55 | -3,12% | 64.727,00 |
| 23.06.2025 | 6,00 | 6,10 | 5,68 | 5,73 | -3,73% | 123.619,00 |
| 20.06.2025 | 5,95 | 5,98 | 5,86 | 5,95 | -0,49% | 64.817,00 |
| 19.06.2025 | 5,82 | 5,98 | 5,80 | 5,98 | 2,75% | 58.505,00 |
| 18.06.2025 | 5,95 | 5,97 | 5,76 | 5,82 | -0,05% | 48.133,00 |
| 17.06.2025 | 5,76 | 5,92 | 5,68 | 5,82 | 0,41% | 37.795,00 |
| 16.06.2025 | 5,90 | 5,95 | 5,55 | 5,80 | -1,68% | 150.247,00 |
| 13.06.2025 | 5,67 | 5,90 | 5,60 | 5,90 | 7,00% | 360.877,00 |
| 12.06.2025 | 5,46 | 5,51 | 5,37 | 5,51 | 0,58% | 49.267,00 |
| 11.06.2025 | 5,29 | 5,48 | 5,25 | 5,48 | 3,38% | 65.817,00 |
| 10.06.2025 | 5,18 | 5,32 | 5,10 | 5,30 | 2,32% | 64.159,00 |
| 09.06.2025 | 5,32 | 5,38 | 5,04 | 5,18 | -2,06% | 84.394,00 |
| 06.06.2025 | 5,16 | 5,30 | 5,05 | 5,29 | 3,71% | 70.471,00 |
| 05.06.2025 | 5,14 | 5,20 | 5,07 | 5,10 | 0,55% | 129.475,00 |
| 04.06.2025 | 5,25 | 5,26 | 5,07 | 5,07 | -2,46% | 105.626,00 |
| 03.06.2025 | 5,34 | 5,36 | 5,03 | 5,20 | -4,02% | 158.073,00 |
| 02.06.2025 | 5,37 | 5,42 | 5,30 | 5,42 | 1,10% | 96.488,00 |
| 30.05.2025 | 5,46 | 5,47 | 5,28 | 5,36 | -1,83% | 107.216,00 |
| 29.05.2025 | 5,49 | 5,55 | 5,34 | 5,46 | 0,17% | 59.170,00 |
| 28.05.2025 | 5,46 | 5,53 | 5,41 | 5,45 | -1,48% | 36.932,00 |
| 27.05.2025 | 5,41 | 5,55 | 5,40 | 5,53 | 0,71% | 83.748,00 |
| 26.05.2025 | 5,52 | 5,55 | 5,42 | 5,49 | -0,11% | 50.466,00 |
| 23.05.2025 | 5,35 | 5,50 | 5,34 | 5,50 | -0,36% | 52.949,00 |
| 22.05.2025 | 5,52 | 5,55 | 5,39 | 5,52 | -0,42% | 67.723,00 |
| 21.05.2025 | 5,56 | 5,62 | 5,50 | 5,54 | -0,50% | 45.554,00 |
| 20.05.2025 | 5,58 | 5,64 | 5,51 | 5,57 | -1,21% | 59.329,00 |
| 19.05.2025 | 5,72 | 5,72 | 5,50 | 5,64 | 1,00% | 31.125,00 |
| 16.05.2025 | 5,70 | 5,70 | 5,52 | 5,58 | -2,00% | 45.014,00 |
| 15.05.2025 | 5,74 | 5,74 | 5,55 | 5,70 | -0,07% | 73.725,00 |
| 14.05.2025 | 5,76 | 5,80 | 5,58 | 5,70 | -1,06% | 76.108,00 |
| 13.05.2025 | 5,72 | 5,79 | 5,56 | 5,76 | 0,37% | 76.110,00 |
| 12.05.2025 | 5,60 | 5,84 | 5,54 | 5,74 | 4,40% | 83.000,00 |
| 09.05.2025 | 5,35 | 5,53 | 5,30 | 5,50 | 2,77% | 60.754,00 |
| 08.05.2025 | 5,20 | 5,35 | 5,19 | 5,35 | 3,26% | 37.910,00 |
| 07.05.2025 | 5,24 | 5,24 | 5,14 | 5,18 | -1,18% | 43.369,00 |
| 06.05.2025 | 5,25 | 5,25 | 5,15 | 5,24 | -0,10% | 67.169,00 |
| 05.05.2025 | 5,40 | 5,40 | 5,14 | 5,25 | -2,78% | 103.507,00 |
| 02.05.2025 | 5,31 | 5,40 | 5,14 | 5,40 | 1,91% | 120.275,00 |
| 30.04.2025 | 5,43 | 5,43 | 5,19 | 5,30 | -1,80% | 93.297,00 |
| 29.04.2025 | 5,38 | 5,39 | 5,20 | 5,39 | 1,12% | 55.373,00 |
| 28.04.2025 | 5,37 | 5,38 | 5,23 | 5,33 | -0,47% | 85.676,00 |
| 25.04.2025 | 5,29 | 5,40 | 5,22 | 5,36 | 0,94% | 72.628,00 |
| 24.04.2025 | 5,42 | 5,46 | 5,15 | 5,31 | -1,30% | 127.563,00 |
| 23.04.2025 | 5,28 | 5,78 | 5,20 | 5,38 | 0,22% | 117.629,00 |
| 22.04.2025 | 5,38 | 5,40 | 5,14 | 5,37 | -0,22% | 129.215,00 |
| 17.04.2025 | 5,30 | 5,38 | 5,16 | 5,38 | 1,49% | 138.296,00 |
| 16.04.2025 | 5,40 | 5,44 | 5,22 | 5,30 | -2,65% | 159.176,00 |
| 15.04.2025 | 5,50 | 5,63 | 5,35 | 5,44 | -2,44% | 192.503,00 |
| 14.04.2025 | 5,60 | 5,70 | 5,34 | 5,58 | 1,57% | 223.606,00 |
| 11.04.2025 | 5,64 | 5,72 | 5,21 | 5,49 | -3,19% | 198.199,00 |
| 10.04.2025 | 6,16 | 6,18 | 5,50 | 5,68 | -7,27% | 105.364,00 |
| 09.04.2025 | 5,70 | 6,25 | 5,32 | 6,12 | 7,03% | 156.910,00 |