Petróleo Brasileiro S.A. - Petrobras PBR
NYSE
$25,50+0,08 (+0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $25,50 | +0,31 % | $25,26 | $25,58 | $25,12 | 17,56M |
| 2026-10-12 | $25,42 | +0,47 % | $25,44 | $25,80 | $25,28 | 13,28M |
| 2026-10-09 | $25,30 | +2,47 % | $24,62 | $25,60 | $24,61 | 26,20M |
| 2026-10-08 | $24,69 | +2,92 % | $24,40 | $24,85 | $24,26 | 30,40M |
| 2026-10-07 | $23,99 | +0,80 % | $23,82 | $24,24 | $23,61 | 30,32M |
| 2026-10-06 | $23,80 | -1,41 % | $24,05 | $24,11 | $23,72 | 39,27M |
| 2026-10-05 | $24,14 | +11,50 % | $23,98 | $24,76 | $23,54 | 70,26M |
| 2026-10-02 | $21,65 | +3,19 % | $20,82 | $21,65 | $20,77 | 21,07M |
| 2026-10-01 | $20,98 | +0,53 % | $20,84 | $21,11 | $20,73 | 20,43M |
| 2026-09-30 | $20,87 | +1,07 % | $20,99 | $21,34 | $20,84 | 25,29M |
| 2026-09-29 | $20,65 | 0,00 % | $20,29 | $20,66 | $20,24 | 16,85M |
| 2026-09-28 | $20,65 | +1,37 % | $20,60 | $20,92 | $20,52 | 18,48M |
| 2026-09-25 | $20,37 | -2,26 % | $20,51 | $20,58 | $20,20 | 14,92M |
| 2026-09-24 | $20,84 | -1,42 % | $21,14 | $21,42 | $20,83 | 15,94M |
| 2026-09-23 | $21,14 | +1,83 % | $21,15 | $21,43 | $20,98 | 27,53M |
| 2026-09-22 | $20,76 | +0,63 % | $20,38 | $20,82 | $20,24 | 20,92M |
| 2026-09-21 | $20,63 | -0,82 % | $20,74 | $20,94 | $20,54 | 22,40M |
| 2026-09-18 | $20,80 | -0,67 % | $20,75 | $20,90 | $20,68 | 15,00M |
| 2026-09-17 | $20,94 | +0,14 % | $20,78 | $21,09 | $20,58 | 12,78M |
| 2026-09-16 | $20,91 | -3,95 % | $21,42 | $21,43 | $20,81 | 24,62M |
| 2026-09-15 | $21,77 | +2,93 % | $21,18 | $21,99 | $21,18 | 23,84M |
| 2026-09-14 | $21,15 | -0,24 % | $21,23 | $21,33 | $20,98 | 13,64M |
| 2026-09-11 | $21,20 | -0,84 % | $21,21 | $21,35 | $20,93 | 18,24M |
| 2026-09-10 | $21,38 | +2,15 % | $21,14 | $21,59 | $20,83 | 34,56M |
| 2026-09-09 | $20,93 | +0,48 % | $21,11 | $21,25 | $20,80 | 27,18M |
| 2026-09-08 | $20,83 | +3,53 % | $20,66 | $21,03 | $20,55 | 28,81M |
| 2026-09-04 | $20,12 | -1,90 % | $20,25 | $20,46 | $20,12 | 18,78M |
| 2026-09-03 | $20,51 | -1,68 % | $21,18 | $21,26 | $20,47 | 27,96M |
| 2026-09-02 | $20,86 | +2,61 % | $20,21 | $21,01 | $20,12 | 24,31M |
| 2026-09-01 | $20,33 | +5,06 % | $19,68 | $20,34 | $19,65 | 31,12M |
| 2026-08-31 | $19,35 | +4,43 % | $19,18 | $19,49 | $18,95 | 21,22M |
| 2026-08-28 | $18,53 | +1,53 % | $18,31 | $18,54 | $18,18 | 22,09M |
| 2026-08-27 | $18,25 | +2,76 % | $17,79 | $18,39 | $17,54 | 19,64M |
| 2026-08-26 | $17,76 | -0,50 % | $17,73 | $18,11 | $17,56 | 28,99M |
| 2026-08-25 | $17,85 | -4,03 % | $18,08 | $18,13 | $17,70 | 28,75M |
| 2026-08-24 | $18,60 | -2,87 % | $18,70 | $18,73 | $18,41 | 19,90M |
| 2026-08-21 | $19,15 | +0,74 % | $19,14 | $19,28 | $19,03 | 17,49M |
| 2026-08-20 | $19,01 | +2,54 % | $18,79 | $19,26 | $18,76 | 26,88M |
| 2026-08-19 | $18,54 | +1,98 % | $18,69 | $18,95 | $18,50 | 17,68M |
| 2026-08-18 | $18,18 | -0,38 % | $18,49 | $18,54 | $18,11 | 12,91M |
| 2026-08-17 | $18,25 | +2,07 % | $18,19 | $18,28 | $17,93 | 19,81M |
| 2026-08-14 | $17,88 | -0,06 % | $18,00 | $18,10 | $17,82 | 10,87M |
| 2026-08-13 | $17,89 | +0,73 % | $17,65 | $17,98 | $17,60 | 13,91M |
| 2026-08-12 | $17,76 | -0,95 % | $17,78 | $18,06 | $17,74 | 15,09M |
| 2026-08-11 | $17,93 | -2,18 % | $18,38 | $18,38 | $17,80 | 18,63M |
| 2026-08-10 | $18,33 | +2,06 % | $18,14 | $18,54 | $18,00 | 12,34M |
| 2026-08-07 | $17,96 | -3,02 % | $18,74 | $18,76 | $17,93 | 28,53M |
| 2026-08-06 | $18,52 | +0,87 % | $18,66 | $18,67 | $18,46 | 13,19M |
| 2026-08-05 | $18,36 | -1,92 % | $18,97 | $18,98 | $18,30 | 14,92M |
| 2026-08-04 | $18,72 | -1,78 % | $18,80 | $18,90 | $18,51 | 14,68M |
| 2026-08-03 | $19,06 | -1,75 % | $19,00 | $19,22 | $18,92 | 11,13M |
| 2026-07-31 | $19,40 | +1,46 % | $19,20 | $19,46 | $18,91 | 11,62M |
| 2026-07-30 | $19,12 | +2,85 % | $18,54 | $19,15 | $18,54 | 14,56M |
| 2026-07-29 | $18,59 | +2,88 % | $18,69 | $18,70 | $18,43 | 13,97M |
| 2026-07-28 | $18,07 | +0,39 % | $18,05 | $18,45 | $18,00 | 19,11M |
| 2026-07-27 | $18,00 | -4,10 % | $18,17 | $18,30 | $17,96 | 15,14M |
| 2026-07-24 | $18,77 | -1,21 % | $18,89 | $19,14 | $18,71 | 13,89M |
| 2026-07-23 | $19,00 | +0,58 % | $19,23 | $19,31 | $18,96 | 13,14M |
| 2026-07-22 | $18,89 | +1,89 % | $18,77 | $19,12 | $18,76 | 13,21M |
| 2026-07-21 | $18,54 | +1,92 % | $18,32 | $18,55 | $18,19 | 14,35M |
| 2026-07-20 | $18,19 | +1,22 % | $17,87 | $18,31 | $17,78 | 13,07M |
| 2026-07-17 | $17,97 | +2,86 % | $17,75 | $18,00 | $17,70 | 15,67M |
| 2026-07-16 | $17,47 | -2,18 % | $17,87 | $17,90 | $17,44 | 13,73M |
| 2026-07-15 | $17,86 | -0,33 % | $17,97 | $18,01 | $17,68 | 11,39M |
| 2026-07-14 | $17,92 | +0,22 % | $18,07 | $18,16 | $17,79 | 13,03M |
| 2026-07-13 | $17,88 | +3,23 % | $17,62 | $17,92 | $17,57 | 20,56M |
| 2026-07-10 | $17,32 | +1,70 % | $17,14 | $17,35 | $17,10 | 13,95M |
| 2026-07-09 | $17,03 | -1,22 % | $17,26 | $17,28 | $16,88 | 20,03M |
| 2026-07-08 | $17,24 | +3,48 % | $17,15 | $17,29 | $16,81 | 25,96M |
| 2026-07-07 | $16,66 | +2,46 % | $16,40 | $16,80 | $16,34 | 20,83M |
| 2026-07-06 | $16,26 | +0,93 % | $16,17 | $16,28 | $16,13 | 13,63M |
| 2026-07-02 | $16,11 | +0,75 % | $16,17 | $16,45 | $16,00 | 12,18M |
| 2026-07-01 | $15,99 | -1,05 % | $15,93 | $16,16 | $15,86 | 12,93M |
| 2026-06-30 | $16,16 | -0,74 % | $16,28 | $16,34 | $16,12 | 15,25M |
| 2026-06-29 | $16,28 | -0,06 % | $16,38 | $16,43 | $16,22 | 9,10M |
| 2026-06-26 | $16,29 | -1,39 % | $16,40 | $16,42 | $16,25 | 12,18M |
| 2026-06-25 | $16,52 | +0,43 % | $16,38 | $16,59 | $16,19 | 9,15M |
| 2026-06-24 | $16,45 | -3,41 % | $16,51 | $16,54 | $16,28 | 14,12M |
| 2026-06-23 | $17,03 | +0,12 % | $16,79 | $17,10 | $16,75 | 10,26M |
| 2026-06-22 | $17,01 | +1,55 % | $16,84 | $17,01 | $16,63 | 13,23M |
| 2026-06-18 | $16,75 | -0,24 % | $16,53 | $16,77 | $16,22 | 21,86M |
| 2026-06-17 | $16,79 | -1,52 % | $17,11 | $17,28 | $16,77 | 13,24M |
| 2026-06-16 | $17,05 | -1,67 % | $16,96 | $17,18 | $16,93 | 23,66M |
| 2026-06-15 | $17,34 | -5,66 % | $17,69 | $17,78 | $17,29 | 21,05M |
| 2026-06-12 | $18,38 | +0,77 % | $18,00 | $18,40 | $17,93 | 10,53M |
| 2026-06-11 | $18,24 | +0,72 % | $18,27 | $18,51 | $18,10 | 15,38M |
| 2026-06-10 | $18,11 | +1,63 % | $17,83 | $18,35 | $17,83 | 18,29M |
| 2026-06-09 | $17,82 | +0,39 % | $17,84 | $17,94 | $17,67 | 15,30M |
| 2026-06-08 | $17,75 | 0,00 % | $17,80 | $17,97 | $17,63 | 12,53M |
| 2026-06-05 | $17,75 | -1,72 % | $17,93 | $18,06 | $17,69 | 13,36M |