Petroleo Brasileiro ADR (PBR.A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 13.34 | -0.05 | -0.37 | 13.365 | 13.54 | 13.31 | 3931414 |
| 1721774400 | 13.39 | -0.23 | -1.65 | 13.48 | 13.56 | 13.375 | 3845392 |
| 1721688000 | 13.615 | -0.15 | -1.05 | 13.81 | 13.825 | 13.58 | 2665729 |
| 1721428800 | 13.76 | -0.04 | -0.29 | 13.895 | 13.945 | 13.71 | 2759560 |
| 1721342400 | 13.8 | -0.28 | -1.99 | 13.85 | 13.92 | 13.74 | 3843685 |
| 1721256000 | 14.08 | -0.04 | -0.28 | 14.07 | 14.105 | 13.98 | 2912749 |
| 1721169600 | 14.12 | 0.01 | 0.07 | 14.15 | 14.16 | 13.95 | 3821059 |
| 1721083200 | 14.11 | 0.07 | 0.50 | 14.05 | 14.24 | 13.99 | 2736897 |
| 1720824000 | 14.04 | -0.09 | -0.64 | 14.08 | 14.125 | 13.99 | 2603625 |
| 1720737600 | 14.13 | 0.05 | 0.36 | 14.11 | 14.18 | 13.995 | 2131830 |
| 1720651200 | 14.08 | -0.1 | -0.71 | 14.26 | 14.3 | 13.985 | 2956831 |
| 1720564800 | 14.18 | 0.11 | 0.78 | 14.12 | 14.2322 | 14.01 | 4375860 |
| 1720478400 | 14.07 | 0.29 | 2.10 | 13.6 | 14.07 | 13.57 | 4695187 |
| 1720219200 | 13.78 | 0.08 | 0.58 | 13.56 | 13.78 | 13.48 | 6538855 |
| 1720040640 | 13.7 | 0.05 | 0.37 | 13.68 | 13.83 | 13.57 | 3366505 |
| 1719960000 | 13.65 | -0.01 | -0.07 | 13.74 | 13.8 | 13.48 | 4363142 |
| 1719873600 | 13.66 | 0.02 | 0.15 | 13.76 | 13.87 | 13.64 | 3509307 |
| 1719614400 | 13.64 | -0.04 | -0.29 | 13.65 | 13.7 | 13.5 | 4966690 |
| 1719528000 | 13.68 | 0.19 | 1.41 | 13.67 | 13.78 | 13.48 | 4866072 |
| 1719441600 | 13.49 | -0.1 | -0.74 | 13.34 | 13.49 | 13.29 | 4480227 |
| 1719355200 | 13.59 | -0.08 | -0.59 | 13.64 | 13.655 | 13.485 | 3431585 |
| 1719268800 | 13.67 | 0.22 | 1.64 | 13.59 | 13.705 | 13.51 | 4747285 |
| 1719009600 | 13.45 | 0.09 | 0.67 | 13.47 | 13.53 | 13.39 | 3966811 |
| 1718923200 | 13.36 | 0.14 | 1.06 | 13.41 | 13.615 | 13.295 | 6615507 |
| 1718750400 | 13.22 | 0.35 | 2.72 | 12.97 | 13.305 | 12.97 | 5457168 |
| 1718664000 | 12.87 | -0.04 | -0.31 | 12.66 | 12.945 | 12.66 | 5697072 |
| 1718404800 | 12.91 | -0.3 | -2.27 | 13.09 | 13.23 | 12.78 | 7870380 |
| 1718318400 | 13.21 | -0.37 | -2.72 | 13.3 | 13.36 | 12.9003 | 7682588 |
| 1718232000 | 13.58 | -0.42 | -3.00 | 13.94 | 13.96 | 13.53 | 8792157 |
| 1718145600 | 14 | 0.01 | 0.07 | 14.07 | 14.13 | 13.94 | 3316583 |
| 1718059200 | 13.99 | 0.14 | 1.01 | 13.88 | 14.1599 | 13.84 | 4140586 |
| 1717800000 | 13.85 | -0.73 | -5.01 | 14.445 | 14.5 | 13.82 | 9313011 |
| 1717713600 | 14.58 | 0.13 | 0.90 | 14.5 | 14.7 | 14.48 | 5746543 |
| 1717627200 | 14.45 | 0.04 | 0.28 | 14.46 | 14.495 | 14.33 | 2775837 |
| 1717540800 | 14.41 | -0.33 | -2.24 | 14.47 | 14.48 | 14.27 | 6360822 |
| 1717454400 | 14.74 | -0.07 | -0.47 | 14.69 | 14.84 | 14.615 | 5524011 |
| 1717195200 | 14.81 | 0.11 | 0.75 | 14.61 | 14.82 | 14.49 | 7903224 |
| 1717108800 | 14.7 | 0.25 | 1.73 | 14.5 | 14.77 | 14.47 | 4083945 |
| 1717022400 | 14.45 | -0.18 | -1.23 | 14.47 | 14.56 | 14.38 | 4685798 |
| 1716936000 | 14.63 | 0.5 | 3.54 | 14.55 | 14.81 | 14.505 | 5564948 |
| 1716590400 | 14.13 | -0.09 | -0.63 | 14.35 | 14.4 | 14.1 | 5165222 |
| 1716504000 | 14.22 | -0.15 | -1.04 | 14.6 | 14.67 | 14.16 | 8029146 |
| 1716417600 | 14.37 | 0.12 | 0.84 | 14.17 | 14.48 | 14.14 | 6440856 |
| 1716331200 | 14.25 | -0.08 | -0.56 | 14.47 | 14.51 | 14.25 | 4000377 |
| 1716244800 | 14.33 | 0.03 | 0.21 | 14.42 | 14.48 | 14.29 | 4629531 |
| 1715985600 | 14.3 | -0.17 | -1.17 | 14.52 | 14.56 | 14.2401 | 7397631 |
| 1715899200 | 14.47 | -0.37 | -2.49 | 14.99 | 15 | 14.46 | 12246918 |
| 1715812800 | 14.84 | -1.03 | -6.49 | 14.75 | 15.07 | 14.55 | 23741220 |
| 1715726400 | 15.87 | -0.26 | -1.61 | 15.8 | 16.045 | 15.61 | 7636738 |
| 1715640000 | 16.129999 | 0.06 | 0.37 | 16.25 | 16.34 | 16.065 | 3522908 |
| 1715380800 | 16.07 | -0.08 | -0.50 | 16.34 | 16.37 | 16.05 | 4199107 |
| 1715294400 | 16.149999 | -0.01 | -0.06 | 15.9 | 16.21 | 15.89 | 4174628 |
| 1715208000 | 16.16 | 0.15 | 0.94 | 15.84 | 16.2 | 15.84 | 4514023 |
| 1715121600 | 16.01 | 0.22 | 1.39 | 15.82 | 16.03 | 15.805 | 5152483 |
| 1715035200 | 15.79 | 0.13 | 0.83 | 15.7 | 15.89 | 15.68 | 3478048 |
| 1714776000 | 15.66 | -0.76 | -4.63 | 15.91 | 15.94 | 15.52 | 5063691 |
| 1714689600 | 16.42 | 0.4 | 2.50 | 16.45 | 16.54 | 16.325 | 5267018 |
| 1714603200 | 16.02 | -0.1 | -0.62 | 16.129999 | 16.2 | 15.815 | 4048215 |
| 1714516800 | 16.12 | -0.29 | -1.77 | 16.19 | 16.344999 | 16.04 | 7152519 |
| 1714430400 | 16.41 | 0.25 | 1.55 | 16.2 | 16.44 | 16.149999 | 5610253 |
| 1714171200 | 16.16 | -0.09 | -0.55 | 16.07 | 16.32 | 16.04 | 7544536 |
| 1714084800 | 16.25 | 0.26 | 1.63 | 15.985 | 16.41 | 15.865 | 5701819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
