10,937€
-0,37%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A.
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,98 | 11,29 | 10,40 | 10,90 | -0,71% | 99.252,00 |
| 19.10.2026 | 10,93 | 11,15 | 10,80 | 10,98 | 0,27% | 76.185,00 |
| 16.10.2026 | 10,57 | 10,95 | 10,47 | 10,95 | 4,07% | 68.121,00 |
| 15.10.2026 | 10,55 | 10,95 | 10,50 | 10,52 | -1,33% | 71.492,00 |
| 14.10.2026 | 10,60 | 10,87 | 10,44 | 10,66 | 0,62% | 154.282,00 |
| 13.10.2026 | 10,70 | 10,75 | 10,43 | 10,60 | 0,25% | 64.244,00 |
| 12.10.2026 | 10,33 | 10,80 | 10,32 | 10,57 | -0,13% | 94.340,00 |
| 09.10.2026 | 10,30 | 10,82 | 10,30 | 10,58 | 0,80% | 111.521,00 |
| 08.10.2026 | 10,05 | 10,50 | 10,02 | 10,50 | 4,79% | 113.184,00 |
| 07.10.2026 | 9,74 | 10,09 | 9,74 | 10,02 | 1,22% | 139.685,00 |
| 06.10.2026 | 9,81 | 10,19 | 9,60 | 9,90 | 0,80% | 116.841,00 |
| 05.10.2026 | 9,71 | 10,30 | 9,52 | 9,82 | 6,86% | 715.381,00 |
| 02.10.2026 | 9,05 | 9,19 | 8,92 | 9,19 | 1,56% | 53.889,00 |
| 01.10.2026 | 8,85 | 9,05 | 8,85 | 9,05 | 2,71% | 70.589,00 |
| 30.09.2026 | 8,80 | 9,05 | 8,68 | 8,81 | 1,43% | 38.418,00 |
| 29.09.2026 | 8,90 | 8,90 | 8,69 | 8,69 | -2,40% | 11.740,00 |
| 28.09.2026 | 8,61 | 8,91 | 8,61 | 8,90 | 3,02% | 70.055,00 |
| 25.09.2026 | 8,81 | 8,90 | 8,54 | 8,64 | -2,49% | 36.042,00 |
| 24.09.2026 | 8,90 | 9,15 | 8,86 | 8,86 | -0,61% | 53.910,00 |
| 23.09.2026 | 8,72 | 9,08 | 8,72 | 8,91 | 1,31% | 83.274,00 |
| 22.09.2026 | 8,70 | 8,84 | 8,60 | 8,80 | 1,24% | 25.430,00 |
| 21.09.2026 | 8,75 | 8,85 | 8,61 | 8,69 | -1,00% | 55.779,00 |
| 18.09.2026 | 8,83 | 8,95 | 8,66 | 8,78 | -0,59% | 111.121,00 |
| 17.09.2026 | 8,83 | 9,00 | 8,65 | 8,83 | -1,76% | 38.700,00 |
| 16.09.2026 | 9,10 | 9,15 | 8,82 | 8,99 | -1,22% | 112.032,00 |
| 15.09.2026 | 8,94 | 9,25 | 8,76 | 9,10 | 3,41% | 86.536,00 |
| 14.09.2026 | 8,86 | 9,05 | 8,65 | 8,80 | -1,10% | 79.965,00 |
| 11.09.2026 | 8,90 | 8,95 | 8,71 | 8,90 | -0,36% | 97.332,00 |
| 10.09.2026 | 8,72 | 9,00 | 8,63 | 8,93 | 1,48% | 101.777,00 |
| 09.09.2026 | 8,79 | 8,88 | 8,61 | 8,80 | 0,57% | 71.927,00 |
| 08.09.2026 | 8,43 | 8,79 | 8,43 | 8,75 | 3,54% | 79.457,00 |
| 07.09.2026 | 8,45 | 8,50 | 8,41 | 8,45 | 1,00% | 24.969,00 |
| 04.09.2026 | 8,60 | 8,60 | 8,36 | 8,37 | -1,61% | 68.351,00 |
| 03.09.2026 | 8,61 | 8,80 | 8,50 | 8,50 | -1,35% | 90.191,00 |
| 02.09.2026 | 8,50 | 8,65 | 8,40 | 8,62 | 2,01% | 121.866,00 |
| 01.09.2026 | 8,10 | 8,60 | 8,05 | 8,45 | 4,32% | 169.845,00 |
| 31.08.2026 | 7,83 | 8,18 | 7,80 | 8,10 | 3,95% | 73.290,00 |
| 28.08.2026 | 7,67 | 7,79 | 7,61 | 7,79 | 0,68% | 36.167,00 |
| 27.08.2026 | 7,55 | 7,74 | 7,50 | 7,74 | 0,94% | 87.660,00 |
| 26.08.2026 | 7,60 | 7,67 | 7,45 | 7,67 | -0,04% | 49.934,00 |
| 25.08.2026 | 7,84 | 7,89 | 7,63 | 7,67 | -2,28% | 46.075,00 |
| 24.08.2026 | 8,00 | 8,20 | 7,75 | 7,85 | -3,09% | 53.967,00 |
| 21.08.2026 | 8,05 | 8,18 | 7,93 | 8,10 | -0,63% | 46.211,00 |
| 20.08.2026 | 8,05 | 8,15 | 7,92 | 8,15 | 0,63% | 37.750,00 |
| 19.08.2026 | 7,92 | 8,15 | 7,92 | 8,10 | 2,52% | 40.148,00 |
| 18.08.2026 | 7,81 | 8,10 | 7,81 | 7,90 | -1,35% | 55.572,00 |
| 17.08.2026 | 7,75 | 8,01 | 7,62 | 8,01 | 3,00% | 52.709,00 |
| 14.08.2026 | 7,95 | 7,99 | 7,77 | 7,78 | -0,96% | 15.017,00 |
| 13.08.2026 | 7,99 | 7,99 | 7,79 | 7,85 | -0,63% | 11.175,00 |
| 12.08.2026 | 7,90 | 7,99 | 7,78 | 7,90 | 1,28% | 43.049,00 |
| 11.08.2026 | 8,00 | 8,00 | 7,78 | 7,80 | -2,49% | 27.920,00 |
| 10.08.2026 | 7,73 | 8,00 | 7,69 | 8,00 | 3,61% | 66.364,00 |
| 07.08.2026 | 7,90 | 8,00 | 7,72 | 7,72 | -2,28% | 32.313,00 |
| 06.08.2026 | 8,00 | 8,00 | 7,72 | 7,90 | 0,64% | 53.256,00 |
| 05.08.2026 | 7,90 | 8,00 | 7,85 | 7,85 | -1,26% | 26.446,00 |
| 04.08.2026 | 8,12 | 8,26 | 7,86 | 7,95 | -1,85% | 56.940,00 |
| 03.08.2026 | 8,08 | 8,10 | 7,80 | 8,10 | -0,61% | 67.082,00 |
| 31.07.2026 | 8,00 | 8,15 | 7,93 | 8,15 | 4,17% | 47.714,00 |
| 30.07.2026 | 7,89 | 8,00 | 7,81 | 7,82 | -0,82% | 38.222,00 |
| 29.07.2026 | 7,70 | 8,05 | 7,66 | 7,89 | 3,79% | 41.043,00 |
| 28.07.2026 | 7,70 | 7,86 | 7,50 | 7,60 | -0,77% | 46.828,00 |
| 27.07.2026 | 8,09 | 8,09 | 7,63 | 7,66 | -3,78% | 117.453,00 |
| 24.07.2026 | 8,25 | 8,29 | 7,96 | 7,96 | -3,48% | 59.638,00 |
| 23.07.2026 | 8,00 | 8,30 | 7,95 | 8,25 | 3,18% | 112.003,00 |
| 22.07.2026 | 7,81 | 8,09 | 7,81 | 7,99 | 2,49% | 67.009,00 |
| 21.07.2026 | 7,89 | 7,92 | 7,64 | 7,80 | 0,65% | 46.585,00 |
| 20.07.2026 | 7,55 | 7,90 | 7,55 | 7,75 | 1,31% | 55.901,00 |
| 17.07.2026 | 7,80 | 7,80 | 7,42 | 7,65 | 1,76% | 32.936,00 |
| 16.07.2026 | 7,70 | 7,74 | 7,52 | 7,52 | -2,33% | 18.377,00 |
| 15.07.2026 | 7,94 | 7,94 | 7,59 | 7,70 | -2,09% | 31.667,00 |
| 14.07.2026 | 7,90 | 8,00 | 7,76 | 7,86 | -0,49% | 75.360,00 |
| 13.07.2026 | 7,65 | 7,90 | 7,53 | 7,90 | 4,64% | 53.812,00 |
| 10.07.2026 | 7,50 | 7,55 | 7,35 | 7,55 | 2,03% | 14.527,00 |
| 09.07.2026 | 7,80 | 7,80 | 7,34 | 7,40 | -2,90% | 54.965,00 |
| 08.07.2026 | 7,12 | 7,64 | 7,12 | 7,62 | 6,62% | 103.659,00 |
| 07.07.2026 | 6,99 | 7,16 | 6,99 | 7,15 | 2,11% | 44.349,00 |
| 06.07.2026 | 6,99 | 7,17 | 6,77 | 7,00 | 0,16% | 42.708,00 |
| 03.07.2026 | 6,98 | 6,99 | 6,89 | 6,99 | 0,82% | 22.751,00 |
| 02.07.2026 | 6,75 | 6,95 | 6,75 | 6,93 | 2,29% | 21.907,00 |
| 01.07.2026 | 6,92 | 6,92 | 6,75 | 6,78 | -1,75% | 42.646,00 |
| 30.06.2026 | 6,88 | 6,98 | 6,81 | 6,90 | 0,52% | 25.972,00 |
| 29.06.2026 | 6,97 | 7,00 | 6,85 | 6,86 | -1,27% | 40.127,00 |
| 26.06.2026 | 6,88 | 7,19 | 6,82 | 6,95 | -1,33% | 30.743,00 |
| 25.06.2026 | 6,90 | 7,10 | 6,78 | 7,04 | 3,57% | 79.438,00 |
| 24.06.2026 | 7,14 | 7,20 | 6,79 | 6,80 | -4,24% | 64.097,00 |
| 23.06.2026 | 7,10 | 7,20 | 7,05 | 7,10 | -0,25% | 28.415,00 |
| 22.06.2026 | 6,89 | 7,20 | 6,89 | 7,12 | 1,71% | 58.579,00 |
| 19.06.2026 | 6,86 | 7,20 | 6,84 | 7,00 | 2,71% | 50.135,00 |
| 18.06.2026 | 7,03 | 7,03 | 6,76 | 6,82 | -3,07% | 167.114,00 |
| 17.06.2026 | 7,07 | 7,20 | 7,03 | 7,03 | 0,29% | 66.576,00 |
| 16.06.2026 | 7,04 | 7,20 | 7,01 | 7,01 | -0,55% | 86.451,00 |
| 15.06.2026 | 7,22 | 7,36 | 7,05 | 7,05 | -6,70% | 286.269,00 |
| 12.06.2026 | 7,70 | 7,70 | 7,35 | 7,56 | 1,15% | 60.443,00 |
| 11.06.2026 | 7,64 | 7,77 | 7,47 | 7,47 | -3,24% | 61.489,00 |
| 10.06.2026 | 7,34 | 7,72 | 7,30 | 7,72 | 3,35% | 83.068,00 |
| 09.06.2026 | 7,49 | 7,49 | 7,30 | 7,47 | 1,36% | 41.049,00 |
| 08.06.2026 | 7,23 | 7,57 | 7,23 | 7,37 | 0,95% | 79.386,00 |
| 05.06.2026 | 7,69 | 7,69 | 7,10 | 7,30 | -3,93% | 315.424,00 |
| 04.06.2026 | 7,70 | 7,78 | 7,50 | 7,60 | -2,56% | 51.681,00 |
| 03.06.2026 | 7,90 | 7,90 | 7,66 | 7,80 | -2,49% | 74.623,00 |