4,970€
-0,60%
Echtzeit-Aktienkurs Petroleo Brasileiro S.A. - Petrobras
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro S.A. - Petrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 5,00 | 5,04 | 4,89 | 5,04 | 0,78% | 142.321,00 |
| 14.08.2025 | 5,08 | 5,09 | 4,93 | 5,00 | -0,40% | 179.315,00 |
| 13.08.2025 | 5,12 | 5,12 | 5,02 | 5,02 | -2,68% | 26.599,00 |
| 12.08.2025 | 5,16 | 5,18 | 5,04 | 5,16 | -0,04% | 56.264,00 |
| 11.08.2025 | 5,16 | 5,16 | 5,02 | 5,16 | -0,69% | 81.613,00 |
| 08.08.2025 | 5,42 | 5,44 | 5,10 | 5,20 | -4,47% | 61.330,00 |
| 07.08.2025 | 5,35 | 5,44 | 5,25 | 5,44 | 2,64% | 86.840,00 |
| 06.08.2025 | 5,25 | 5,35 | 5,20 | 5,30 | 0,57% | 23.228,00 |
| 05.08.2025 | 5,28 | 5,28 | 5,20 | 5,27 | 0,44% | 25.046,00 |
| 04.08.2025 | 5,25 | 5,25 | 5,15 | 5,25 | 1,47% | 21.606,00 |
| 01.08.2025 | 5,26 | 5,26 | 5,14 | 5,17 | 0,17% | 27.589,00 |
| 31.07.2025 | 5,29 | 5,29 | 5,16 | 5,16 | -2,59% | 31.676,00 |
| 30.07.2025 | 5,28 | 5,30 | 5,16 | 5,30 | 0,17% | 35.425,00 |
| 29.07.2025 | 5,17 | 5,35 | 5,14 | 5,29 | 2,12% | 70.298,00 |
| 28.07.2025 | 5,15 | 5,20 | 5,11 | 5,18 | 0,60% | 115.867,00 |
| 25.07.2025 | 5,09 | 5,15 | 5,08 | 5,15 | 0,74% | 16.181,00 |
| 24.07.2025 | 5,10 | 5,12 | 5,07 | 5,11 | -0,02% | 42.751,00 |
| 23.07.2025 | 4,97 | 5,12 | 4,96 | 5,11 | 2,22% | 30.545,00 |
| 22.07.2025 | 4,98 | 5,04 | 4,93 | 5,00 | 0,60% | 61.470,00 |
| 21.07.2025 | 5,05 | 5,05 | 4,97 | 4,97 | -0,80% | 44.367,00 |
| 18.07.2025 | 5,07 | 5,13 | 5,00 | 5,01 | -1,96% | 30.413,00 |
| 17.07.2025 | 5,14 | 5,15 | 5,06 | 5,11 | 0,18% | 28.789,00 |
| 16.07.2025 | 5,17 | 5,20 | 5,10 | 5,10 | -0,31% | 67.530,00 |
| 15.07.2025 | 5,16 | 5,20 | 5,11 | 5,12 | 0,12% | 14.519,00 |
| 14.07.2025 | 5,19 | 5,30 | 5,11 | 5,11 | -1,73% | 60.047,00 |
| 11.07.2025 | 5,14 | 5,20 | 5,12 | 5,20 | 1,96% | 13.120,00 |
| 10.07.2025 | 5,25 | 5,25 | 5,05 | 5,10 | -3,35% | 47.894,00 |
| 09.07.2025 | 5,22 | 5,30 | 5,22 | 5,28 | 0,15% | 12.108,00 |
| 08.07.2025 | 5,22 | 5,31 | 5,22 | 5,27 | -0,15% | 14.788,00 |
| 07.07.2025 | 5,25 | 5,28 | 5,22 | 5,28 | 1,32% | 10.214,00 |
| 04.07.2025 | 5,24 | 5,25 | 5,20 | 5,21 | -0,57% | 12.431,00 |
| 03.07.2025 | 5,21 | 5,25 | 5,13 | 5,24 | 2,08% | 28.645,00 |
| 02.07.2025 | 5,10 | 5,17 | 5,09 | 5,13 | -0,50% | 31.431,00 |
| 01.07.2025 | 5,08 | 5,16 | 5,05 | 5,16 | 1,56% | 17.467,00 |
| 30.06.2025 | 5,11 | 5,20 | 5,02 | 5,08 | -0,78% | 50.467,00 |
| 27.06.2025 | 5,10 | 5,19 | 5,07 | 5,12 | -0,39% | 26.456,00 |
| 26.06.2025 | 5,06 | 5,14 | 5,02 | 5,14 | 0,39% | 13.606,00 |
| 25.06.2025 | 5,14 | 5,17 | 5,04 | 5,12 | -0,78% | 26.784,00 |
| 24.06.2025 | 5,10 | 5,16 | 5,05 | 5,16 | -1,19% | 49.376,00 |
| 23.06.2025 | 5,52 | 5,59 | 5,16 | 5,22 | -4,03% | 91.875,00 |
| 20.06.2025 | 5,48 | 5,51 | 5,39 | 5,44 | 0,54% | 17.110,00 |
| 19.06.2025 | 5,44 | 5,51 | 5,40 | 5,41 | -0,17% | 15.969,00 |
| 18.06.2025 | 5,48 | 5,50 | 5,36 | 5,42 | -1,17% | 20.843,00 |
| 17.06.2025 | 5,38 | 5,49 | 5,25 | 5,48 | 4,82% | 63.287,00 |
| 16.06.2025 | 5,50 | 5,50 | 5,23 | 5,23 | -2,37% | 94.984,00 |
| 13.06.2025 | 5,35 | 5,40 | 5,17 | 5,36 | 4,85% | 132.257,00 |
| 12.06.2025 | 5,05 | 5,19 | 5,00 | 5,11 | 1,23% | 49.625,00 |
| 11.06.2025 | 4,98 | 5,05 | 4,94 | 5,05 | 2,00% | 65.227,00 |
| 10.06.2025 | 4,85 | 4,97 | 4,80 | 4,95 | 1,46% | 87.200,00 |
| 09.06.2025 | 4,97 | 4,97 | 4,73 | 4,88 | -0,43% | 81.450,00 |
| 06.06.2025 | 4,84 | 4,97 | 4,80 | 4,90 | 1,14% | 45.536,00 |
| 05.06.2025 | 4,77 | 4,85 | 4,72 | 4,85 | 0,96% | 113.613,00 |
| 04.06.2025 | 4,90 | 4,96 | 4,76 | 4,80 | -1,26% | 40.670,00 |
| 03.06.2025 | 4,86 | 4,98 | 4,75 | 4,86 | -5,41% | 90.152,00 |
| 02.06.2025 | 4,95 | 5,14 | 4,93 | 5,14 | 3,38% | 61.624,00 |
| 30.05.2025 | 5,10 | 5,16 | 4,97 | 4,97 | -2,34% | 51.783,00 |
| 29.05.2025 | 5,17 | 5,20 | 5,05 | 5,09 | -1,45% | 27.322,00 |
| 28.05.2025 | 5,11 | 5,17 | 5,10 | 5,16 | -0,25% | 7.995,00 |
| 27.05.2025 | 5,10 | 5,18 | 5,08 | 5,18 | 1,23% | 16.199,00 |
| 26.05.2025 | 5,12 | 5,12 | 5,06 | 5,11 | 0,87% | 23.292,00 |
| 23.05.2025 | 5,13 | 5,16 | 4,98 | 5,07 | -0,43% | 43.107,00 |
| 22.05.2025 | 5,20 | 5,23 | 5,07 | 5,09 | -2,10% | 34.891,00 |
| 21.05.2025 | 5,24 | 5,28 | 5,15 | 5,20 | -0,88% | 13.900,00 |
| 20.05.2025 | 5,24 | 5,26 | 5,20 | 5,25 | 0,11% | 17.965,00 |
| 19.05.2025 | 5,30 | 5,30 | 5,15 | 5,24 | -0,19% | 18.465,00 |
| 16.05.2025 | 5,25 | 5,28 | 5,15 | 5,25 | 0,04% | 33.699,00 |
| 15.05.2025 | 5,29 | 5,30 | 5,22 | 5,25 | -0,21% | 12.865,00 |
| 14.05.2025 | 5,29 | 5,32 | 5,25 | 5,26 | -0,51% | 31.739,00 |
| 13.05.2025 | 5,24 | 5,29 | 5,20 | 5,29 | 1,48% | 28.951,00 |
| 12.05.2025 | 5,08 | 5,25 | 5,08 | 5,21 | 2,48% | 43.746,00 |
| 09.05.2025 | 5,06 | 5,10 | 4,98 | 5,08 | 1,90% | 7.710,00 |
| 08.05.2025 | 4,85 | 5,00 | 4,81 | 4,99 | 3,08% | 18.905,00 |
| 07.05.2025 | 4,92 | 4,99 | 4,80 | 4,84 | 0,10% | 56.094,00 |
| 06.05.2025 | 4,92 | 4,94 | 4,80 | 4,84 | -1,89% | 67.013,00 |
| 05.05.2025 | 5,04 | 5,04 | 4,85 | 4,93 | -2,03% | 70.624,00 |
| 02.05.2025 | 5,02 | 5,06 | 4,90 | 5,03 | -0,36% | 71.141,00 |
| 30.04.2025 | 5,08 | 5,10 | 4,81 | 5,05 | -0,79% | 104.145,00 |
| 29.04.2025 | 4,94 | 5,10 | 4,86 | 5,09 | 1,58% | 69.224,00 |
| 28.04.2025 | 4,97 | 5,01 | 4,90 | 5,01 | 0,99% | 56.522,00 |
| 25.04.2025 | 5,01 | 5,02 | 4,90 | 4,96 | 0,40% | 44.531,00 |
| 24.04.2025 | 5,00 | 5,09 | 4,85 | 4,94 | -2,16% | 66.806,00 |
| 23.04.2025 | 4,97 | 5,19 | 4,95 | 5,05 | -0,51% | 51.860,00 |
| 22.04.2025 | 5,08 | 5,08 | 4,81 | 5,08 | -1,05% | 44.067,00 |
| 17.04.2025 | 5,10 | 5,13 | 4,85 | 5,13 | 0,92% | 109.440,00 |
| 16.04.2025 | 5,00 | 5,09 | 4,91 | 5,08 | -0,16% | 68.230,00 |
| 15.04.2025 | 5,11 | 5,28 | 4,97 | 5,09 | -2,06% | 179.532,00 |
| 14.04.2025 | 5,24 | 5,30 | 5,07 | 5,20 | 1,88% | 79.778,00 |
| 11.04.2025 | 5,24 | 5,24 | 4,88 | 5,10 | -0,76% | 112.381,00 |
| 10.04.2025 | 5,70 | 5,76 | 5,08 | 5,14 | -9,79% | 60.939,00 |
| 09.04.2025 | 5,20 | 5,75 | 4,95 | 5,70 | 8,33% | 133.763,00 |
| 08.04.2025 | 5,54 | 5,60 | 5,26 | 5,26 | -4,19% | 89.603,00 |
| 07.04.2025 | 5,55 | 5,60 | 5,20 | 5,49 | -4,00% | 94.474,00 |
| 04.04.2025 | 6,03 | 6,04 | 5,60 | 5,72 | -6,09% | 87.032,00 |
| 03.04.2025 | 6,19 | 6,20 | 6,00 | 6,09 | -2,31% | 35.616,00 |
| 02.04.2025 | 6,36 | 6,36 | 6,23 | 6,23 | -0,37% | 9.580,00 |
| 01.04.2025 | 6,28 | 6,34 | 6,20 | 6,26 | -0,30% | 15.621,00 |
| 31.03.2025 | 6,19 | 6,28 | 6,10 | 6,28 | 1,41% | 15.858,00 |
| 28.03.2025 | 6,30 | 6,34 | 6,10 | 6,19 | -1,12% | 20.707,00 |
| 27.03.2025 | 6,23 | 6,30 | 6,21 | 6,26 | 0,29% | 3.693,00 |
| 26.03.2025 | 6,29 | 6,29 | 6,20 | 6,24 | -0,45% | 10.795,00 |