5,180€
1,57%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 5,94 | 6,30 | 5,60 | 5,72 | -3,41% | 192.202,00 |
| 07.04.2025 | 6,10 | 6,10 | 5,20 | 5,92 | -3,74% | 242.179,00 |
| 04.04.2025 | 6,60 | 6,60 | 6,00 | 6,15 | -6,25% | 112.261,00 |
| 03.04.2025 | 6,80 | 6,80 | 6,41 | 6,56 | -4,25% | 55.764,00 |
| 02.04.2025 | 6,81 | 6,92 | 6,81 | 6,85 | -1,05% | 10.173,00 |
| 01.04.2025 | 6,70 | 6,95 | 6,70 | 6,92 | 2,15% | 23.736,00 |
| 31.03.2025 | 6,79 | 6,79 | 6,70 | 6,78 | -0,18% | 15.658,00 |
| 28.03.2025 | 6,95 | 6,95 | 6,70 | 6,79 | -2,29% | 23.474,00 |
| 27.03.2025 | 6,94 | 6,95 | 6,81 | 6,95 | 0,42% | 31.060,00 |
| 26.03.2025 | 6,89 | 6,95 | 6,80 | 6,92 | 1,90% | 17.544,00 |
| 25.03.2025 | 6,71 | 6,92 | 6,70 | 6,79 | -0,79% | 36.440,00 |
| 24.03.2025 | 6,70 | 6,85 | 6,67 | 6,85 | 2,16% | 43.635,00 |
| 21.03.2025 | 6,74 | 6,76 | 6,62 | 6,70 | -0,01% | 14.512,00 |
| 20.03.2025 | 6,72 | 6,77 | 6,62 | 6,70 | -0,21% | 54.447,00 |
| 19.03.2025 | 6,65 | 6,78 | 6,60 | 6,72 | 1,57% | 33.974,00 |
| 18.03.2025 | 6,62 | 6,68 | 6,55 | 6,61 | -0,57% | 38.160,00 |
| 17.03.2025 | 6,60 | 6,66 | 6,46 | 6,65 | 2,36% | 59.580,00 |
| 14.03.2025 | 6,36 | 6,50 | 6,25 | 6,50 | 1,50% | 49.235,00 |
| 13.03.2025 | 6,36 | 6,40 | 6,19 | 6,40 | 1,59% | 57.591,00 |
| 12.03.2025 | 6,23 | 6,40 | 6,19 | 6,30 | -0,63% | 79.351,00 |
| 11.03.2025 | 6,38 | 6,48 | 6,21 | 6,34 | -0,61% | 71.667,00 |
| 10.03.2025 | 6,42 | 6,55 | 6,27 | 6,38 | -1,85% | 98.721,00 |
| 07.03.2025 | 6,74 | 6,74 | 6,30 | 6,50 | -3,00% | 95.316,00 |
| 06.03.2025 | 6,74 | 6,78 | 6,42 | 6,70 | -0,30% | 114.499,00 |
| 05.03.2025 | 6,65 | 6,82 | 6,43 | 6,72 | 0,30% | 161.390,00 |
| 04.03.2025 | 6,67 | 6,80 | 6,61 | 6,70 | -1,47% | 48.951,00 |
| 03.03.2025 | 6,83 | 7,00 | 6,68 | 6,80 | -0,35% | 68.991,00 |
| 28.02.2025 | 6,71 | 6,90 | 6,63 | 6,82 | -0,38% | 112.703,00 |
| 27.02.2025 | 6,99 | 6,99 | 6,62 | 6,85 | -2,44% | 251.789,00 |
| 26.02.2025 | 7,22 | 7,25 | 7,02 | 7,02 | -2,73% | 41.798,00 |
| 25.02.2025 | 7,28 | 7,28 | 7,10 | 7,22 | -0,76% | 43.593,00 |
| 24.02.2025 | 7,32 | 7,45 | 7,22 | 7,27 | -1,72% | 108.241,00 |
| 21.02.2025 | 7,45 | 7,45 | 7,30 | 7,40 | -1,18% | 45.052,00 |
| 20.02.2025 | 7,30 | 7,50 | 7,21 | 7,49 | 2,35% | 57.294,00 |
| 19.02.2025 | 7,36 | 7,40 | 7,10 | 7,32 | -0,16% | 73.408,00 |
| 18.02.2025 | 7,10 | 7,35 | 7,10 | 7,33 | 3,07% | 100.625,00 |
| 17.02.2025 | 7,04 | 7,16 | 6,95 | 7,11 | 1,01% | 190.687,00 |
| 14.02.2025 | 6,85 | 7,04 | 6,83 | 7,04 | 1,14% | 143.181,00 |
| 13.02.2025 | 6,90 | 7,05 | 6,80 | 6,96 | 0,87% | 128.627,00 |
| 12.02.2025 | 7,02 | 7,08 | 6,82 | 6,90 | -1,96% | 66.314,00 |
| 11.02.2025 | 7,05 | 7,08 | 6,94 | 7,04 | -0,16% | 61.680,00 |
| 10.02.2025 | 6,98 | 7,06 | 6,76 | 7,05 | 1,50% | 80.159,00 |
| 07.02.2025 | 7,00 | 7,10 | 6,86 | 6,95 | -0,79% | 76.779,00 |
| 06.02.2025 | 7,00 | 7,04 | 6,92 | 7,00 | 1,16% | 33.458,00 |
| 05.02.2025 | 7,10 | 7,10 | 6,91 | 6,92 | -2,52% | 29.843,00 |
| 04.02.2025 | 7,14 | 7,14 | 6,98 | 7,10 | -0,28% | 31.841,00 |
| 03.02.2025 | 7,15 | 7,15 | 6,89 | 7,12 | 1,69% | 36.022,00 |
| 31.01.2025 | 7,06 | 7,14 | 6,95 | 7,00 | -0,26% | 51.034,00 |
| 30.01.2025 | 7,00 | 7,04 | 6,84 | 7,02 | 0,29% | 41.511,00 |
| 29.01.2025 | 6,98 | 7,02 | 6,88 | 7,00 | 0,29% | 34.590,00 |
| 28.01.2025 | 6,96 | 7,04 | 6,85 | 6,98 | 0,56% | 28.028,00 |
| 27.01.2025 | 6,90 | 6,94 | 6,78 | 6,94 | 1,17% | 88.267,00 |
| 24.01.2025 | 6,89 | 7,15 | 6,80 | 6,86 | -0,87% | 99.288,00 |
| 23.01.2025 | 7,00 | 7,08 | 6,83 | 6,92 | -1,16% | 55.288,00 |
| 22.01.2025 | 6,90 | 7,03 | 6,82 | 7,00 | 1,46% | 36.440,00 |
| 21.01.2025 | 6,98 | 7,00 | 6,82 | 6,90 | -0,85% | 45.964,00 |
| 20.01.2025 | 7,00 | 7,08 | 6,90 | 6,96 | -0,74% | 55.688,00 |
| 17.01.2025 | 7,08 | 7,10 | 6,94 | 7,01 | -1,11% | 68.266,00 |
| 16.01.2025 | 6,96 | 7,09 | 6,88 | 7,09 | 2,75% | 31.444,00 |
| 15.01.2025 | 6,82 | 6,95 | 6,82 | 6,90 | -0,72% | 15.931,00 |