Petroleo Brasileiro Petrobras ADR

PBR
🏛️ Deutschland →
11.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 9.75 9.75 9.75 9.75 0.0M
2021-12-29 9.75 9.85 9.50 9.50 0.0M
2021-12-28 9.85 9.90 9.80 9.80 0.0M
2021-12-27 9.60 9.80 9.50 9.80 0.0M
2021-12-23 9.45 9.50 9.45 9.50 0.0M
2021-12-21 9.40 9.50 9.40 9.50 0.0M
2021-12-20 9.30 9.50 9.25 9.25 0.0M
2021-12-17 9.75 9.85 9.70 9.70 0.0M
2021-12-16 9.75 9.95 9.75 9.85 0.0M
2021-12-15 9.55 9.60 9.45 9.45 0.0M
2021-12-14 10.00 10.00 10.00 10.00 0.0M
2021-12-13 10.10 10.10 10.00 10.00 0.0M
2021-12-10 9.75 10.00 9.70 9.90 0.0M
2021-12-09 9.90 10.00 9.80 9.85 0.0M
2021-12-08 9.80 10.10 9.80 10.10 0.0M
2021-12-07 9.85 9.85 9.80 9.85 0.0M
2021-12-06 9.35 9.50 9.35 9.50 0.0M
2021-12-03 9.30 9.45 9.30 9.45 0.0M
2021-12-02 8.65 8.85 8.50 8.80 0.0M
2021-12-01 9.45 9.80 9.45 9.55 0.0M
2021-11-30 9.50 9.50 9.25 9.25 0.0M
2021-11-29 9.30 9.60 9.25 9.60 0.0M
2021-11-26 9.45 9.45 8.90 9.30 0.0M
2021-11-25 9.40 9.65 9.40 9.50 0.0M
2021-11-24 9.15 9.25 9.05 9.25 0.0M
2021-11-23 8.80 8.90 8.70 8.85 0.0M
2021-11-22 8.65 9.00 8.65 9.00 0.0M
2021-11-19 8.65 8.65 8.65 8.65 0.0M
2021-11-18 8.95 8.95 8.70 8.70 0.0M
2021-11-17 9.00 9.20 8.90 8.90 0.0M
2021-11-16 9.10 9.15 8.95 9.05 0.0M
2021-11-15 8.85 8.90 8.70 8.90 0.0M
2021-11-12 8.75 8.75 8.65 8.75 0.0M
2021-11-11 8.90 8.90 8.90 8.90 0.0M
2021-11-10 8.70 8.75 8.45 8.70 0.0M
2021-11-09 8.50 8.75 8.50 8.70 0.0M
2021-11-08 8.35 8.65 8.30 8.50 0.0M
2021-11-05 8.35 8.45 8.30 8.40 0.0M
2021-11-04 8.70 8.70 8.20 8.20 0.0M
2021-11-03 8.65 8.70 8.50 8.50 0.0M
2021-11-02 8.60 8.65 8.60 8.65 0.0M
2021-11-01 8.55 8.80 8.55 8.80 0.0M
2021-10-29 9.00 9.00 8.50 8.50 0.0M
2021-10-28 9.05 9.10 8.85 9.10 0.0M
2021-10-27 9.00 9.10 9.00 9.10 0.0M
2021-10-26 9.10 9.25 9.05 9.15 0.0M
2021-10-25 8.70 9.15 8.65 9.15 0.0M
2021-10-22 8.70 8.70 8.05 8.45 0.0M
2021-10-21 8.90 9.00 8.70 8.70 0.0M
2021-10-20 8.85 9.05 8.85 9.05 0.0M
2021-10-19 9.50 9.50 8.80 8.80 0.0M
2021-10-18 9.60 9.60 9.30 9.40 0.0M
2021-10-15 9.25 9.55 9.25 9.55 0.0M
2021-10-14 9.50 9.60 9.45 9.50 0.0M
2021-10-13 9.55 9.55 9.55 9.55 0.0M
2021-10-12 9.20 9.50 9.20 9.40 0.0M
2021-10-11 9.35 9.55 9.30 9.30 0.0M
2021-10-08 9.20 9.35 9.20 9.35 0.0M
2021-10-07 9.20 9.25 9.00 9.20 0.0M
2021-10-06 9.50 9.50 9.15 9.25 0.0M
2021-10-05 9.40 9.50 9.10 9.50 0.0M
2021-10-04 9.35 9.35 9.25 9.25 0.0M
2021-10-01 8.85 9.10 8.85 9.10 0.0M
2021-09-29 8.70 8.70 8.70 8.70 0.0M
2021-09-28 9.00 9.00 8.75 8.75 0.0M
2021-09-27 8.80 9.05 8.80 9.05 0.0M
2021-09-24 8.75 8.75 8.75 8.75 0.0M
2021-09-23 8.80 8.80 8.80 8.80 0.0M
2021-09-22 8.60 8.60 8.60 8.60 0.0M
2021-09-21 8.15 8.25 8.15 8.25 0.0M
2021-09-20 8.20 8.25 7.80 8.05 0.0M
2021-09-17 8.40 8.40 8.30 8.30 0.0M
2021-09-16 8.65 8.65 8.65 8.65 0.0M
2021-09-15 8.65 8.80 8.65 8.75 0.0M
2021-09-14 8.75 8.80 8.60 8.60 0.0M
2021-09-13 8.55 8.80 8.55 8.80 0.0M
2021-09-10 8.60 8.60 8.45 8.45 0.0M
2021-09-09 8.30 8.50 8.10 8.50 0.0M
2021-09-08 8.60 8.60 8.40 8.40 0.0M
2021-09-07 8.75 8.75 8.70 8.75 0.0M
2021-09-06 8.85 8.90 8.80 8.80 0.0M
2021-09-03 8.95 8.95 8.95 8.95 0.0M
2021-09-02 8.95 9.20 8.95 8.95 0.0M
2021-09-01 9.15 9.25 9.05 9.05 0.0M
2021-08-31 9.35 9.35 9.15 9.15 0.0M
2021-08-30 9.45 9.45 9.35 9.35 0.0M
2021-08-27 9.35 9.35 9.35 9.35 0.0M
2021-08-26 9.15 9.25 9.15 9.20 0.0M
2021-08-25 9.20 9.20 9.20 9.20 0.0M
2021-08-24 9.00 9.20 9.00 9.20 0.0M
2021-08-23 8.65 8.80 8.60 8.80 0.0M
2021-08-20 8.55 8.65 8.50 8.50 0.0M
2021-08-19 8.30 8.30 8.30 8.30 0.0M
2021-08-18 8.90 8.95 8.90 8.95 0.0M
2021-08-17 8.75 8.95 8.75 8.95 0.0M
2021-08-16 9.55 9.55 9.40 9.45 0.0M
2021-08-13 9.60 9.65 9.50 9.65 0.0M
2021-08-12 9.55 9.60 9.55 9.60 0.0M
2021-08-11 9.45 9.45 9.45 9.45 0.0M
2021-08-10 9.50 9.60 9.50 9.60 0.0M
2021-08-09 9.40 9.40 9.30 9.40 0.0M
2021-08-05 9.85 10.00 9.45 9.45 0.0M
2021-08-04 8.85 8.85 8.60 8.60 0.0M
2021-08-02 9.10 9.10 8.90 9.10 0.0M
2021-07-29 9.45 9.45 9.20 9.40 0.0M
2021-07-28 9.15 9.15 9.15 9.15 0.0M
2021-07-27 9.10 9.10 9.10 9.10 0.0M
2021-07-26 8.95 8.95 8.80 8.85 0.0M
2021-07-22 8.95 9.30 8.95 9.10 0.0M
2021-07-20 8.85 8.95 8.55 8.95 0.0M
2021-07-19 8.85 8.85 8.60 8.60 0.0M
2021-07-16 9.20 9.20 9.15 9.15 0.0M
2021-07-15 9.25 9.25 9.20 9.20 0.0M
2021-07-14 9.40 9.40 9.40 9.40 0.0M
2021-07-13 9.20 9.20 9.20 9.20 0.0M
2021-07-12 9.15 9.15 9.05 9.05 0.0M
2021-07-09 8.95 9.25 8.95 9.25 0.0M
2021-07-08 9.30 9.30 9.00 9.10 0.0M
2021-07-07 9.50 9.60 9.25 9.25 0.0M
2021-07-06 10.00 10.10 9.35 9.35 0.0M
2021-07-05 10.00 10.10 10.00 10.10 0.0M
2021-07-02 10.10 10.10 10.10 10.10 0.0M
2021-07-01 10.40 10.50 10.00 10.00 0.0M
2021-06-30 10.20 10.40 9.95 10.00 0.0M
2021-06-28 9.95 10.30 9.95 10.30 0.0M
2021-06-25 10.20 10.20 10.10 10.10 0.0M
2021-06-24 10.10 10.30 10.10 10.30 0.0M
2021-06-23 9.90 10.00 9.90 10.00 0.0M
2021-06-22 9.90 9.90 9.75 9.75 0.0M
2021-06-21 9.45 9.75 9.45 9.75 0.0M
2021-06-18 9.55 9.60 9.35 9.45 0.0M
2021-06-17 9.80 9.80 9.50 9.55 0.0M
2021-06-16 9.50 9.80 9.50 9.80 0.0M
2021-06-15 9.45 9.55 9.45 9.55 0.0M
2021-06-14 9.75 9.75 9.75 9.75 0.0M
2021-06-10 9.60 9.65 9.50 9.65 0.0M
2021-06-09 9.55 9.75 9.55 9.70 0.0M
2021-06-08 9.25 9.60 9.25 9.60 0.0M
2021-06-07 9.60 9.60 9.40 9.45 0.0M
2021-06-04 9.40 9.50 9.10 9.50 0.0M
2021-06-03 9.20 9.35 9.10 9.30 0.0M
2021-06-02 8.80 9.15 8.65 9.15 0.0M
2021-06-01 8.35 8.60 8.35 8.50 0.0M
2021-05-31 8.45 8.45 8.20 8.20 0.0M
2021-05-28 8.00 8.30 7.90 8.30 0.0M
2021-05-27 7.90 7.90 7.70 7.85 0.0M
2021-05-26 7.65 7.75 7.65 7.75 0.0M
2021-05-25 7.80 7.80 7.75 7.75 0.0M
2021-05-21 7.65 7.80 7.65 7.75 0.0M
2021-05-20 7.90 7.90 7.75 7.75 0.0M
2021-05-19 7.85 8.05 7.85 7.90 0.0M
2021-05-18 8.10 8.10 8.10 8.10 0.0M
2021-05-17 7.65 8.00 7.65 8.00 0.0M
2021-05-14 7.75 7.95 7.75 7.95 0.0M
2021-05-13 7.35 7.65 7.35 7.45 0.0M
2021-05-12 7.80 7.80 7.60 7.80 0.0M
2021-05-11 7.55 7.65 7.40 7.65 0.0M
2021-05-10 7.60 7.65 7.55 7.60 0.0M
2021-05-07 7.10 7.35 7.10 7.35 0.0M
2021-05-06 7.25 7.25 7.25 7.25 0.0M
2021-05-05 6.90 7.25 6.90 7.25 0.0M
2021-05-04 7.00 7.10 7.00 7.05 0.0M
2021-05-03 7.00 7.05 7.00 7.00 0.0M
2021-04-30 7.00 7.10 7.00 7.10 0.0M
2021-04-29 7.30 7.30 7.05 7.05 0.0M
2021-04-28 6.85 7.20 6.85 7.20 0.0M
2021-04-27 7.00 7.00 7.00 7.00 0.0M
2021-04-26 7.05 7.05 7.05 7.05 0.0M
2021-04-23 6.95 7.00 6.95 7.00 0.0M
2021-04-21 6.90 6.90 6.85 6.85 0.0M
2021-04-20 7.15 7.15 7.15 7.15 0.0M
2021-04-19 6.75 7.20 6.65 7.15 0.0M
2021-04-16 6.85 6.85 6.65 6.80 0.0M
2021-04-15 6.90 6.90 6.80 6.80 0.0M
2021-04-14 6.95 7.15 6.90 7.15 0.0M
2021-04-13 6.85 6.95 6.85 6.95 0.0M
2021-04-12 6.95 7.05 6.95 7.05 0.0M
2021-04-09 7.15 7.15 6.95 6.95 0.0M
2021-04-08 7.20 7.20 7.00 7.00 0.0M
2021-04-07 7.05 7.20 7.00 7.20 0.0M
2021-04-06 7.10 7.20 7.10 7.10 0.0M
2021-04-01 7.25 7.25 7.00 7.00 0.0M
2021-03-31 7.05 7.25 7.05 7.25 0.0M
2021-03-30 6.85 7.00 6.85 6.95 0.0M
2021-03-29 6.85 6.90 6.85 6.90 0.0M
2021-03-26 6.95 6.95 6.90 6.90 0.0M
2021-03-25 6.80 6.80 6.60 6.60 0.0M
2021-03-24 6.80 6.80 6.65 6.65 0.0M
2021-03-23 6.90 6.95 6.85 6.90 0.0M
2021-03-22 7.15 7.20 6.95 6.95 0.0M
2021-03-19 6.90 7.20 6.90 7.20 0.0M
2021-03-18 7.00 7.10 6.80 6.85 0.0M
2021-03-17 6.75 6.90 6.70 6.90 0.0M
2021-03-16 6.90 6.95 6.85 6.95 0.0M
2021-03-15 6.85 6.95 6.75 6.85 0.0M
2021-03-12 7.00 7.00 6.80 6.80 0.0M
2021-03-11 6.65 6.90 6.55 6.85 0.0M
2021-03-10 6.30 6.45 6.15 6.40 0.0M
2021-03-09 6.05 6.25 6.00 6.25 0.0M
2021-03-08 6.65 6.70 6.10 6.10 0.0M
2021-03-05 6.45 6.70 6.45 6.50 0.0M
2021-03-04 6.25 6.55 6.20 6.40 0.0M
2021-03-03 6.45 6.60 5.95 6.15 0.0M
2021-03-02 6.55 6.65 6.20 6.40 0.0M
2021-03-01 6.70 6.80 6.60 6.60 0.0M
2021-02-26 6.75 7.00 6.50 6.50 0.0M
2021-02-25 7.35 7.45 6.80 6.80 0.0M
2021-02-24 7.10 7.30 7.10 7.15 0.0M
2021-02-23 6.80 7.20 6.60 7.05 0.1M
2021-02-22 7.65 7.70 6.40 6.60 0.1M
2021-02-19 8.75 8.90 8.30 8.30 0.0M
2021-02-18 9.10 9.10 9.10 9.10 0.0M
2021-02-17 8.80 9.05 8.80 9.05 0.0M
2021-02-16 8.65 8.95 8.65 8.90 0.0M
2021-02-15 8.70 8.70 8.70 8.70 0.0M
2021-02-12 8.70 8.70 8.55 8.70 0.0M
2021-02-11 8.70 8.70 8.70 8.70 0.0M
2021-02-10 8.65 8.65 8.45 8.45 0.0M
2021-02-09 8.75 8.75 8.60 8.60 0.0M
2021-02-08 9.05 9.30 8.70 8.80 0.0M
2021-02-05 9.00 9.20 9.00 9.20 0.0M
2021-02-04 9.05 9.05 9.05 9.05 0.0M
2021-02-03 9.10 9.10 9.10 9.10 0.0M
2021-02-02 8.70 9.00 8.70 9.00 0.0M
2021-02-01 8.30 8.50 8.30 8.40 0.0M
2021-01-29 8.50 8.50 8.35 8.35 0.0M
2021-01-28 8.65 8.65 8.65 8.65 0.0M
2021-01-27 8.45 8.70 8.35 8.70 0.0M
2021-01-26 8.45 8.55 8.45 8.55 0.0M
2021-01-25 8.45 8.45 8.00 8.30 0.0M
2021-01-22 8.50 8.50 8.30 8.30 0.0M
2021-01-21 9.05 9.05 8.65 8.65 0.0M
2021-01-20 8.95 8.95 8.95 8.95 0.0M
2021-01-19 9.00 9.15 8.85 8.90 0.0M
2021-01-18 9.00 9.10 9.00 9.05 0.0M
2021-01-15 9.20 9.20 9.05 9.05 0.0M
2021-01-14 9.30 9.40 9.25 9.40 0.0M
2021-01-13 9.50 9.70 9.25 9.25 0.0M
2021-01-12 9.30 9.60 9.30 9.60 0.0M
2021-01-11 9.50 9.50 9.25 9.35 0.0M
2021-01-08 9.70 9.70 9.50 9.60 0.0M
2021-01-07 9.45 9.45 9.45 9.45 0.0M
2021-01-06 9.20 9.50 9.20 9.45 0.0M
2021-01-05 9.05 9.20 9.05 9.20 0.0M
2021-01-04 9.15 9.30 9.10 9.10 0.0M