Petroleo Brasileiro ADR (PBR.A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.13492741247 | 11.71 | 12.1 | 11.58 | 7911034 | 11.83986576 | DR |
| 4 | 1.14 | 10.5360443623 | 10.82 | 12.1 | 10.33 | 6699896 | 11.11305167 | DR |
| 12 | -1.15 | -8.77192982456 | 13.11 | 13.39 | 10.275 | 6947738 | 11.11674859 | DR |
| 26 | -0.17 | -1.40148392415 | 12.13 | 13.6 | 10.275 | 5715452 | 11.68962844 | DR |
| 52 | -1.45 | -10.8128262491 | 13.41 | 14.44 | 10.275 | 5607128 | 12.47061731 | DR |
| 156 | 1.31 | 12.3004694836 | 10.65 | 17.32 | 7.86 | 8483849 | 12.25095025 | DR |
| 260 | 3.74 | 45.498783455 | 8.22 | 17.32 | 6.16 | 9314521 | 11.47669624 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 11.97 | 0.04 | 0.34 | 11.95 | 12.09 | 11.905 | 8695126 |
| 1750286400 | 11.93 | -0.04 | -0.33 | 12 | 12.1 | 11.84 | 6180164 |
| 1750200000 | 11.97 | 0.24 | 2.05 | 11.91 | 12.095 | 11.88 | 6871012 |
| 1750113600 | 11.73 | -0.06 | -0.51 | 11.74 | 11.95 | 11.66 | 8734104 |
| 1749854400 | 11.79 | 0.31 | 2.70 | 11.71 | 11.81 | 11.58 | 9858854 |
| 1749768000 | 11.48 | 0.27 | 2.41 | 11.17 | 11.5 | 11.16 | 5834019 |
| 1749681600 | 11.21 | 0.43 | 3.99 | 10.96 | 11.235 | 10.93 | 5711714 |
| 1749595200 | 10.78 | 0.3 | 2.86 | 10.61 | 10.86 | 10.6 | 9083716 |
| 1749508800 | 10.48 | -0.15 | -1.41 | 10.4 | 10.58 | 10.33 | 8397206 |
| 1749249600 | 10.63 | 0.16 | 1.53 | 10.51 | 10.66 | 10.5 | 4846873 |
| 1749163200 | 10.47 | 0.1 | 0.96 | 10.525 | 10.545 | 10.41 | 6690222 |
| 1749076800 | 10.37 | -0.59 | -5.38 | 10.75 | 10.815 | 10.355 | 8213529 |
| 1748990400 | 10.96 | 0 | 0.00 | 10.735 | 11.02 | 10.61 | 9447280 |
| 1748904000 | 10.96 | 0.14 | 1.29 | 11.03 | 11.06 | 10.88 | 6523384 |
| 1748644800 | 10.82 | -0.23 | -2.08 | 10.95 | 10.96 | 10.8 | 4746092 |
| 1748558400 | 11.05 | 0.01 | 0.09 | 11.035 | 11.08 | 10.935 | 4404455 |
| 1748472000 | 11.04 | -0.09 | -0.81 | 11.14 | 11.155 | 11.005 | 5443073 |
| 1748385600 | 11.13 | 0.05 | 0.45 | 11.15 | 11.17 | 11.08 | 4440745 |
| 1748040000 | 11.08 | 0.01 | 0.09 | 10.82 | 11.09 | 10.82 | 5171681 |
| 1747953600 | 11.07 | -0.15 | -1.34 | 11.17 | 11.24 | 11.03 | 7836139 |
| 1747867200 | 11.22 | -0.08 | -0.71 | 11.36 | 11.37 | 11.195 | 5498432 |
| 1747780800 | 11.3 | 0.01 | 0.09 | 11.36 | 11.4 | 11.24 | 4720143 |
| 1747694400 | 11.29 | 0 | 0.00 | 11.21 | 11.37 | 11.16 | 4130896 |
| 1747435200 | 11.29 | 0.05 | 0.44 | 11.23 | 11.32 | 11.09 | 3852717 |
| 1747348800 | 11.24 | -0.12 | -1.06 | 11.25 | 11.33 | 11.19 | 4122855 |
| 1747262400 | 11.36 | -0.1 | -0.87 | 11.37 | 11.445 | 11.28 | 3780808 |
| 1747176000 | 11.46 | 0.27 | 2.41 | 11.2 | 11.49 | 11.13 | 8236273 |
| 1747089600 | 11.19 | 0.22 | 2.01 | 11.3 | 11.352 | 11.125 | 9108436 |
| 1746830400 | 10.97 | 0.1 | 0.92 | 10.94 | 10.99 | 10.835 | 5271618 |
| 1746744000 | 10.87 | 0.35 | 3.33 | 10.75 | 10.935 | 10.72 | 8348734 |
| 1746657600 | 10.52 | -0.04 | -0.38 | 10.5 | 10.54 | 10.405 | 9752695 |
| 1746571200 | 10.56 | 0.11 | 1.05 | 10.58 | 10.625 | 10.45 | 7135820 |
| 1746484800 | 10.45 | -0.45 | -4.13 | 10.81 | 10.81 | 10.45 | 6890171 |
| 1746225600 | 10.9 | 0.25 | 2.35 | 10.75 | 10.91 | 10.62 | 5431425 |
| 1746139200 | 10.65 | 0.09 | 0.85 | 10.55 | 10.78 | 10.5045 | 5543720 |
| 1746052800 | 10.56 | -0.25 | -2.31 | 10.7 | 10.76 | 10.55 | 7484423 |
| 1745966400 | 10.81 | 0.06 | 0.56 | 10.7 | 10.93 | 10.65 | 4859687 |
| 1745880000 | 10.75 | -0.01 | -0.09 | 10.74 | 10.87 | 10.66 | 4415917 |
| 1745620800 | 10.76 | 0.04 | 0.37 | 10.68 | 10.835 | 10.625 | 4640162 |
| 1745534400 | 10.72 | 0.02 | 0.19 | 10.84 | 10.84 | 10.565 | 6922075 |
| 1745448000 | 10.7 | -0.1 | -0.93 | 10.99 | 11.2 | 10.685 | 10425853 |
| 1745361600 | 10.8 | 0.09 | 0.84 | 10.58 | 10.875 | 10.515 | 6864167 |
| 1745275200 | 10.71 | -0.12 | -1.11 | 10.85 | 10.85 | 10.53 | 5277479 |
| 1744929600 | 10.83 | 0.29 | 2.75 | 10.68 | 10.98 | 10.64 | 8276355 |
| 1744843200 | 10.54 | 0.02 | 0.19 | 10.61 | 10.73 | 10.49 | 7648985 |
| 1744756800 | 10.52 | -0.31 | -2.86 | 10.8 | 10.855 | 10.5135 | 6893334 |
| 1744670400 | 10.83 | -0.03 | -0.28 | 11.2 | 11.24 | 10.705 | 6526375 |
| 1744411200 | 10.86 | 0.27 | 2.55 | 10.52 | 10.98 | 10.415 | 6995621 |
| 1744324800 | 10.59 | -0.81 | -7.11 | 11 | 11.06 | 10.54 | 9866465 |
| 1744238400 | 11.4 | 0.74 | 6.94 | 10.31 | 11.485 | 10.275 | 13056084 |
| 1744152000 | 10.66 | -0.53 | -4.74 | 11.51 | 11.51 | 10.61 | 10321192 |
| 1744065600 | 11.19 | -0.68 | -5.73 | 11.5 | 11.87 | 11.15 | 17228108 |
| 1743806400 | 11.87 | -0.88 | -6.90 | 12.07 | 12.075 | 11.61 | 14444063 |
| 1743720000 | 12.75 | -0.34 | -2.60 | 12.78 | 12.94 | 12.75 | 10457650 |
| 1743633600 | 13.09 | -0.07 | -0.53 | 13.07 | 13.09 | 12.965 | 2186765 |
| 1743547200 | 13.16 | 0.12 | 0.92 | 13.09 | 13.39 | 13.06 | 4267711 |
| 1743460800 | 13.04 | -0.01 | -0.08 | 13.03 | 13.16 | 12.9 | 3363087 |
| 1743201600 | 13.05 | -0.07 | -0.53 | 13.11 | 13.165 | 12.86 | 3340494 |
| 1743115200 | 13.12 | 0.02 | 0.15 | 13.09 | 13.26 | 13.04 | 3256650 |
| 1743028800 | 13.1 | 0.08 | 0.61 | 13.07 | 13.1487 | 13.015 | 3036977 |
| 1742942400 | 13.02 | 0.24 | 1.88 | 12.88 | 13.2 | 12.87 | 5033310 |
| 1742856000 | 12.78 | -0.17 | -1.31 | 12.8 | 12.91 | 12.7005 | 2817455 |
| 1742596800 | 12.95 | 0.16 | 1.25 | 12.76 | 12.98 | 12.71 | 7349713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
