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 | -0.055 | -0.446247464503 | 12.325 | 12.4188 | 12.07 | 3663832 | 12.21885596 | DR |
| 4 | 0.14 | 1.15416323166 | 12.13 | 12.4188 | 11.53 | 4389907 | 12.02123246 | DR |
| 12 | -0.42 | -3.30969267139 | 12.69 | 13.735 | 11.53 | 5723837 | 12.62685106 | DR |
| 26 | -1.8 | -12.7931769723 | 14.07 | 14.44 | 11.53 | 5551657 | 13.05329972 | DR |
| 52 | -3.1 | -20.1691607027 | 15.37 | 17.32 | 11.53 | 6023029 | 14.21093029 | DR |
| 156 | 0.77 | 6.69565217391 | 11.5 | 17.32 | 7.86 | 9804857 | 12.41909915 | DR |
| 260 | -1.88 | -13.2862190813 | 14.15 | 17.32 | 4.16 | 9716692 | 11.13527614 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 12.25 | 0 | 0.00 | 12.25 | 12.41 | 12.23 | 3116277 |
| 1737070800 | 12.25 | -0.14 | -1.13 | 12.32 | 12.39 | 12.15 | 3200213 |
| 1736984400 | 12.39 | 0.21 | 1.72 | 12.29 | 12.4188 | 12.2 | 3851012 |
| 1736898000 | 12.18 | 0 | 0.00 | 12.18 | 12.255 | 12.07 | 3351434 |
| 1736811600 | 12.18 | 0.08 | 0.66 | 12.2 | 12.33 | 12.15 | 3905015 |
| 1736552400 | 12.1 | 0.03 | 0.25 | 12.325 | 12.34 | 12.1 | 4011486 |
| 1736379600 | 12.07 | -0.1 | -0.82 | 12 | 12.08 | 11.935 | 3315193 |
| 1736293200 | 12.17 | 0.28 | 2.35 | 12.04 | 12.275 | 12.02 | 6453636 |
| 1736206800 | 11.89 | 0.08 | 0.68 | 11.84 | 12.02 | 11.81 | 5786127 |
| 1735947600 | 11.81 | -0.28 | -2.32 | 11.95 | 11.97 | 11.77 | 5881429 |
| 1735861200 | 12.09 | 0.25 | 2.11 | 11.72 | 12.09 | 11.7 | 6292296 |
| 1735688400 | 11.84 | 0.11 | 0.94 | 11.75 | 11.888875 | 11.71 | 2332787 |
| 1735602000 | 11.73 | 0.18 | 1.56 | 11.665 | 11.785 | 11.61 | 3617054 |
| 1735342800 | 11.55 | -0.48 | -3.99 | 11.56 | 11.64 | 11.53 | 4212337 |
| 1735256400 | 12.03 | -0.03 | -0.25 | 11.95 | 12.115 | 11.91 | 5711130 |
| 1735077840 | 12.06 | 0.11 | 0.92 | 12.03 | 12.14 | 11.93 | 1005327 |
| 1734997200 | 11.95 | -0.17 | -1.40 | 12.04 | 12.04 | 11.89 | 5627885 |
| 1734738000 | 12.12 | 0.05 | 0.41 | 12.13 | 12.25 | 12.07 | 6074063 |
| 1734651600 | 12.07 | 0.17 | 1.43 | 12.2 | 12.24 | 12.065 | 7306925 |
| 1734565200 | 11.9 | -0.63 | -5.03 | 12.45 | 12.49 | 11.84 | 8557875 |
| 1734478800 | 12.53 | 0.16 | 1.29 | 12.31 | 12.68 | 12.275 | 6471033 |
| 1734392400 | 12.37 | -0.23 | -1.83 | 12.53 | 12.62 | 12.34 | 3813963 |
| 1734133200 | 12.6 | -0.65 | -4.91 | 12.8 | 12.815 | 12.55 | 4640983 |
| 1734046800 | 13.25 | -0.3 | -2.21 | 13.53 | 13.58 | 13.17 | 6061674 |
| 1733960400 | 13.55 | 0.25 | 1.88 | 13.45 | 13.68 | 13.22 | 5919080 |
| 1733874000 | 13.3 | 0.17 | 1.29 | 13.35 | 13.4 | 13.275 | 4705255 |
| 1733787600 | 13.13 | 0.29 | 2.26 | 13.08 | 13.21 | 13.025 | 5754397 |
| 1733528400 | 12.84 | -0.42 | -3.17 | 13.05 | 13.09 | 12.8 | 5346111 |
| 1733442000 | 13.26 | 0.26 | 2.00 | 13.215 | 13.31 | 13.13 | 7213154 |
| 1733355600 | 13 | -0.02 | -0.15 | 13.09 | 13.175 | 12.91 | 7244045 |
| 1733269200 | 13.02 | 0.07 | 0.54 | 12.92 | 13.06 | 12.88 | 6324169 |
| 1733182800 | 12.95 | -0.09 | -0.69 | 12.85 | 13.02 | 12.81 | 8655356 |
| 1732917840 | 13.04 | -0.11 | -0.84 | 12.76 | 13.08 | 12.75 | 7740142 |
| 1732750800 | 13.15 | -0.32 | -2.38 | 13.485 | 13.53 | 13.115 | 8504510 |
| 1732664400 | 13.47 | -0.05 | -0.37 | 13.495 | 13.56 | 13.4 | 3017511 |
| 1732578000 | 13.52 | -0.07 | -0.52 | 13.7121 | 13.735 | 13.4647 | 4898143 |
| 1732318800 | 13.59 | 0.56 | 4.30 | 13.32 | 13.72 | 13.28 | 10818598 |
| 1732232400 | 13.03 | -0.12 | -0.91 | 13.02 | 13.13 | 12.905 | 6597983 |
| 1732146000 | 13.15 | 0.06 | 0.46 | 13.1 | 13.35 | 13.075 | 4568514 |
| 1732059600 | 13.09 | -0.18 | -1.36 | 13.21 | 13.2688 | 13.05 | 3285006 |
| 1731973200 | 13.27 | 0.3 | 2.31 | 13.07 | 13.315 | 13.07 | 5637685 |
| 1731714000 | 12.97 | 0.13 | 1.01 | 12.935 | 13.14 | 12.88 | 3373999 |
| 1731627600 | 12.84 | 0.09 | 0.71 | 12.835 | 12.925 | 12.749 | 5289283 |
| 1731541200 | 12.75 | -0.01 | -0.08 | 12.73 | 12.79 | 12.605 | 4776666 |
| 1731454800 | 12.76 | 0.13 | 1.03 | 12.61 | 12.86 | 12.61 | 6679983 |
| 1731368400 | 12.63 | -0.04 | -0.32 | 12.53 | 12.635 | 12.39 | 4385102 |
| 1731109200 | 12.67 | 0.16 | 1.28 | 12.525 | 12.68 | 12.3 | 7692465 |
| 1731022800 | 12.51 | 0.05 | 0.40 | 12.53 | 12.605 | 12.43 | 5613536 |
| 1730936400 | 12.46 | 0.17 | 1.38 | 12.14 | 12.47 | 12.1 | 6095285 |
| 1730850000 | 12.29 | 0.08 | 0.66 | 12.215 | 12.3293 | 12.09 | 2961196 |
| 1730763600 | 12.21 | 0.19 | 1.58 | 12.33 | 12.37 | 12.2 | 4053746 |
| 1730500800 | 12.02 | -0.35 | -2.83 | 12.4 | 12.41 | 12.01 | 4354932 |
| 1730414400 | 12.37 | -0.04 | -0.32 | 12.41 | 12.473653 | 12.31 | 4036907 |
| 1730328000 | 12.41 | -0.06 | -0.48 | 12.47 | 12.59 | 12.41 | 4696763 |
| 1730241600 | 12.47 | -0.12 | -0.95 | 12.58 | 12.675 | 12.43 | 6857896 |
| 1730155200 | 12.59 | -0.03 | -0.24 | 12.5 | 12.65 | 12.43 | 23978288 |
| 1729896000 | 12.62 | -0.01 | -0.08 | 12.69 | 12.776 | 12.554 | 7978268 |
| 1729809600 | 12.63 | 0.14 | 1.12 | 12.48 | 12.7 | 12.47 | 4081644 |
| 1729723200 | 12.49 | -0.18 | -1.42 | 12.53 | 12.56 | 12.4201 | 3803294 |
| 1729636800 | 12.67 | -0.04 | -0.31 | 12.74 | 12.78 | 12.615 | 2764378 |
| 1729550400 | 12.71 | -0.16 | -1.24 | 12.9 | 12.9 | 12.7 | 4914173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
