Petroleo Brasileiro ADR (PBR.A)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.02 | -7.55555555556 | 13.5 | 13.58 | 12.25 | 3942015 | 13.2844318 | DR |
| 4 | -0.03 | -0.239808153477 | 12.51 | 13.6 | 12.25 | 4148326 | 13.00048178 | DR |
| 12 | -0.68 | -5.16717325228 | 13.16 | 13.68 | 11.52 | 4577775 | 12.58230341 | DR |
| 26 | -1.8 | -12.6050420168 | 14.28 | 14.35 | 11.52 | 5434441 | 12.94741769 | DR |
| 52 | -4.72 | -27.4418604651 | 17.2 | 17.32 | 11.52 | 5878498 | 13.85979773 | DR |
| 156 | -0.56 | -4.29447852761 | 13.04 | 17.32 | 7.86 | 9385745 | 12.43443216 | DR |
| 260 | 1.18 | 10.4424778761 | 11.3 | 17.32 | 4.16 | 9683313 | 11.11313816 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 13.09 | -0.08 | -0.61 | 13.16 | 13.1693 | 13.025 | 4878101 |
| 1740526800 | 13.17 | -0.08 | -0.60 | 13.31 | 13.3489 | 13.1519 | 3907689 |
| 1740440400 | 13.25 | -0.18 | -1.34 | 13.41 | 13.42 | 13.18 | 3646481 |
| 1740181200 | 13.43 | -0.11 | -0.81 | 13.45 | 13.51 | 13.345 | 3079984 |
| 1740094800 | 13.54 | 0.07 | 0.52 | 13.5 | 13.58 | 13.45 | 4197819 |
| 1740008400 | 13.47 | -0.01 | -0.07 | 13.46 | 13.6 | 13.4 | 4602727 |
| 1739922000 | 13.48 | 0.33 | 2.51 | 13.31 | 13.54 | 13.28 | 4244854 |
| 1739576400 | 13.15 | 0.54 | 4.28 | 12.79 | 13.22 | 12.79 | 6636597 |
| 1739490000 | 12.61 | 0.03 | 0.24 | 12.44 | 12.62 | 12.44 | 4925425 |
| 1739403600 | 12.58 | -0.23 | -1.80 | 12.68 | 12.73 | 12.55 | 3297421 |
| 1739317200 | 12.81 | 0.06 | 0.47 | 12.86 | 12.86 | 12.7411 | 2431996 |
| 1739230800 | 12.75 | 0.17 | 1.35 | 12.73 | 12.82 | 12.675 | 2499711 |
| 1738971600 | 12.58 | -0.18 | -1.41 | 12.8 | 12.81 | 12.57 | 4086415 |
| 1738885200 | 12.76 | 0.06 | 0.47 | 12.81 | 12.87 | 12.74 | 4008122 |
| 1738798800 | 12.7 | -0.19 | -1.47 | 12.82 | 12.825 | 12.68 | 3510212 |
| 1738712400 | 12.89 | 0.01 | 0.08 | 12.7 | 12.97 | 12.7 | 3483961 |
| 1738626000 | 12.88 | -0.02 | -0.16 | 12.77 | 12.955 | 12.705 | 3876453 |
| 1738366800 | 12.9 | 0.12 | 0.94 | 12.85 | 13.18 | 12.81 | 5865744 |
| 1738280400 | 12.78 | 0.18 | 1.43 | 12.51 | 12.8087 | 12.51 | 4891851 |
| 1738194000 | 12.6 | -0.07 | -0.55 | 12.56 | 12.72 | 12.53 | 3242631 |
| 1738107600 | 12.67 | 0.09 | 0.72 | 12.68 | 12.71 | 12.57 | 4397498 |
| 1738021200 | 12.58 | 0.21 | 1.70 | 12.5 | 12.65 | 12.4 | 4907684 |
| 1737762000 | 12.37 | -0.09 | -0.72 | 12.43 | 12.48 | 12.35 | 2594720 |
| 1737675600 | 12.46 | 0 | 0.00 | 12.46 | 12.46 | 12.46 | 0 |
| 1737589200 | 12.46 | 0.1 | 0.81 | 12.55 | 12.645 | 12.44 | 3900802 |
| 1737502800 | 12.36 | 0.11 | 0.90 | 12.19 | 12.4094 | 12.16 | 3268332 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
