Home
Investing
Stocks
USA
NYSE
Petroleo Brasileiro ADR (PBR)
Petroleo Brasileiro ADR (PBR) Historical

Petroleo Brasileiro ADR (PBR)

12.01

-0.29

(-2.36%)

Closed July 19 4:00PM

12.00

-0.01

(-0.08%)

After Hours: 7:59PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.84	-6.54205607477	12.84	12.89	12	13132442	12.4994313	DR
4	-1.03	-7.90483499616	13.03	13.225	12	20021566	12.66884221	DR
12	0.65	5.7268722467	11.35	13.225	11.035	21830295	12.11729901	DR
26	-1.65	-12.0879120879	13.65	14.98	11.0329	21523181	12.61793766	DR
52	-2.99	-19.9466310874	14.99	15.73	11.0329	18136093	13.30580053	DR
156	0.56	4.8951048951	11.44	17.91	8.88	21730998	13.44148517	DR
260	3.28	37.6146788991	8.72	17.91	6.15	25010537	12.15219379	DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752878400	12.01	-0.29	-2.36	12.36	12.4	11.855	28393305
1752792000	12.3	-0.06	-0.49	12.25	12.37	12.23	12773027
1752705600	12.36	-0.14	-1.12	12.385	12.47	12.2808	17315824
1752619200	12.5	-0.1	-0.79	12.615	12.68	12.4	11801755
1752532800	12.6	-0.22	-1.72	12.75	12.78	12.53	12115613
1752273600	12.82	-0.01	-0.08	12.84	12.89	12.77	11655991
1752187200	12.83	-0.05	-0.39	12.65	12.89	12.5899	21527794
1752100800	12.88	-0.25	-1.90	13.05	13.0999	12.83	18184125
1752014400	13.13	0.3	2.34	12.89	13.155	12.875	18483449
1751928000	12.83	-0.23	-1.76	12.895	12.98	12.75	18917607
1751576640	13.06	0.11	0.85	12.91	13.07	12.875	12658011
1751496000	12.95	0.36	2.86	12.67	12.99	12.575	20315042
1751409600	12.59	0.08	0.64	12.55	12.64	12.42	15707388
1751323200	12.51	0.13	1.05	12.355	12.68	12.315	30674622
1751064000	12.38	-0.08	-0.64	12.43	12.46	12.32	13638462
1750977600	12.46	0.19	1.55	12.345	12.5	12.32	14322201
1750891200	12.27	-0.14	-1.13	12.32	12.41	12.265	20624667
1750804800	12.41	-0.29	-2.28	12.43	12.7	12.37	35936351
1750718400	12.7	-0.37	-2.83	13.14	13.15	12.615	47135496
1750459200	13.07	0.07	0.54	13.03	13.225	13.0106	26622326
1750286400	13	-0.07	-0.54	13.13	13.22	12.94	21217017
1750200000	13.07	0.33	2.59	12.93	13.225	12.9	34659383
1750113600	12.74	0.04	0.31	12.7	12.98	12.66	33682729
1749854400	12.7	0.3	2.42	12.7	12.81	12.52	44403730
1749768000	12.4	0.33	2.73	12.02	12.42	12	37127554
1749681600	12.07	0.46	3.96	11.8	12.09	11.7	30307518
1749595200	11.61	0.38	3.38	11.33	11.67	11.32	26600053
1749508800	11.23	-0.09	-0.80	11.07	11.3	11.035	23494936
1749249600	11.32	0.16	1.43	11.16	11.37	11.16	17741843
1749163200	11.16	0.05	0.45	11.26	11.27	11.12	20950937
1749076800	11.11	-0.59	-5.04	11.48	11.585	11.11	23447725
1748990400	11.7	0.09	0.78	11.37	11.76	11.26	26024400
1748904000	11.61	0.07	0.61	11.75	11.78	11.54	21433516
1748644800	11.54	-0.18	-1.54	11.665	11.69	11.5101	14155460
1748558400	11.72	-0.01	-0.09	11.73	11.765	11.61	17261256
1748472000	11.73	-0.19	-1.59	11.94	11.945	11.7	18608777
1748385600	11.92	0.08	0.68	11.94	11.96	11.88	12105712
1748040000	11.84	0.03	0.25	11.59	11.855	11.56	19423312
1747953600	11.81	-0.1	-0.84	11.84	12	11.67	26913269
1747867200	11.91	-0.11	-0.92	12.07	12.1	11.9	15770008
1747780800	12.02	-0.02	-0.17	12.16	12.175	11.97	13010865
1747694400	12.04	0.02	0.17	11.93	12.1	11.9	13540464
1747435200	12.02	-0.03	-0.25	12.08	12.1	11.825	20834381
1747348800	12.05	-0.1	-0.82	12.06	12.12	11.97	21456248
1747262400	12.15	-0.04	-0.33	12.1	12.22	11.98	17837215
1747176000	12.19	0.12	0.99	12.03	12.32	11.95	31840064
1747089600	12.07	0.27	2.29	12.16	12.19	11.97	22092078
1746830400	11.8	0.15	1.29	11.72	11.83	11.62	21923297
1746744000	11.65	0.33	2.92	11.5	11.75	11.445	30341576
1746657600	11.32	0.02	0.18	11.26	11.36	11.18	23605140
1746571200	11.3	0.1	0.89	11.35	11.4	11.22	25461919
1746484800	11.2	-0.41	-3.53	11.53	11.53	11.17	26928322
1746225600	11.61	0.26	2.29	11.44	11.64	11.315	18289547
1746139200	11.35	0.06	0.53	11.225	11.48	11.18	17872949
1746052800	11.29	-0.23	-2.00	11.43	11.45	11.205	20693205
1745966400	11.52	0.01	0.09	11.46	11.65	11.38	20651437
1745880000	11.51	0.03	0.26	11.52	11.645	11.4	15817046
1745620800	11.48	0.06	0.53	11.35	11.58	11.3019	15712042
1745534400	11.42	-0.05	-0.44	11.58	11.585	11.235	37231256
1745448000	11.47	-0.02	-0.17	11.71	11.83	11.41	39687138
1745361600	11.49	-0.02	-0.17	11.32	11.62	11.26	27369269
1745275200	11.51	-0.11	-0.95	11.56	11.57	11.31	22459950