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 | -0.13 | -0.972326103216 | 13.37 | 13.69 | 12.96 | 4381270 | 13.28338684 | DR |
| 4 | -0.83 | -5.89907604833 | 14.07 | 14.44 | 12.96 | 4941752 | 13.70097414 | DR |
| 12 | -0.1 | -0.749625187406 | 13.34 | 14.44 | 11.93 | 4661593 | 13.54880543 | DR |
| 26 | -1.37 | -9.37713894593 | 14.61 | 16.54 | 11.93 | 5640035 | 14.37732013 | DR |
| 52 | -0.96 | -6.76056338028 | 14.2 | 17.32 | 11.93 | 6469132 | 14.6494632 | DR |
| 156 | 4.11 | 45.0164293538 | 9.13 | 17.32 | 7.86 | 10423335 | 12.10774135 | DR |
| 260 | -0.15 | -1.12023898432 | 13.39 | 17.32 | 4.16 | 9716022 | 11.18046541 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 13.24 | -0.23 | -1.71 | 13.46 | 13.47 | 13.17 | 4815320 |
| 1726612800 | 13.47 | -0.03 | -0.22 | 13.47 | 13.49 | 13.335 | 2542992 |
| 1726526400 | 13.5 | 0.3 | 2.27 | 13.57 | 13.69 | 13.48 | 4758321 |
| 1726267200 | 13.2 | 0.09 | 0.69 | 13.3 | 13.46 | 13.16 | 5086742 |
| 1726180800 | 13.11 | -0.11 | -0.83 | 13.19 | 13.2 | 12.96 | 4343351 |
| 1726094400 | 13.22 | 0.06 | 0.46 | 13.37 | 13.37 | 13.005 | 5174946 |
| 1726008000 | 13.16 | -0.43 | -3.16 | 13.47 | 13.525 | 13.055 | 6488353 |
| 1725921600 | 13.59 | 0.16 | 1.19 | 13.4 | 13.69 | 13.38 | 4803924 |
| 1725662400 | 13.43 | -0.3 | -2.18 | 13.78 | 13.785 | 13.38 | 4746543 |
| 1725576000 | 13.73 | 0.06 | 0.44 | 13.78 | 13.85 | 13.69 | 4423978 |
| 1725489600 | 13.67 | 0.03 | 0.22 | 13.69 | 13.79 | 13.65 | 4121693 |
| 1725403200 | 13.64 | -0.3 | -2.15 | 13.83 | 13.83 | 13.6 | 4475478 |
| 1725057600 | 13.94 | -0.07 | -0.50 | 13.75 | 14 | 13.72 | 4815932 |
| 1724971200 | 14.01 | -0.29 | -2.03 | 14.02 | 14.15 | 13.92 | 3856121 |
| 1724884800 | 14.3 | 0.08 | 0.56 | 14.14 | 14.35 | 14.11 | 4566513 |
| 1724798400 | 14.22 | -0.21 | -1.46 | 14.28 | 14.335 | 14.16 | 5225193 |
| 1724712000 | 14.43 | 0.97 | 7.21 | 13.75 | 14.44 | 13.74 | 10971534 |
| 1724452800 | 13.46 | -0.12 | -0.88 | 13.46 | 13.58 | 13.405 | 5078938 |
| 1724366400 | 13.58 | -0.27 | -1.95 | 13.7 | 13.73 | 13.57 | 3960389 |
| 1724280000 | 13.85 | -0.02 | -0.14 | 14.07 | 14.08 | 13.79 | 4452342 |
| 1724193600 | 13.87 | -0.31 | -2.19 | 14.05 | 14.065 | 13.84 | 5947521 |
| 1724107200 | 14.18 | 0.11 | 0.78 | 14.2 | 14.335 | 14.1475 | 4566672 |
| 1723848000 | 14.07 | 0.12 | 0.86 | 14 | 14.14 | 13.935 | 4404518 |
| 1723761600 | 13.95 | 0.21 | 1.53 | 13.9 | 14.11 | 13.86 | 4109763 |
| 1723675200 | 13.74 | 0.09 | 0.66 | 13.71 | 13.85 | 13.66 | 3885782 |
| 1723588800 | 13.65 | 0.09 | 0.66 | 13.61 | 13.68 | 13.455 | 4195080 |
| 1723502400 | 13.56 | 0.37 | 2.81 | 13.51 | 13.73 | 13.46 | 5277222 |
| 1723243200 | 13.19 | 0 | 0.00 | 12.99 | 13.41 | 12.87 | 7161197 |
| 1723156800 | 13.19 | 0.34 | 2.65 | 12.9 | 13.245 | 12.815 | 8928531 |
| 1723070400 | 12.85 | 0.04 | 0.31 | 13.06 | 13.075 | 12.78 | 5051875 |
| 1722984000 | 12.81 | 0.51 | 4.15 | 12.52 | 12.975 | 12.425 | 10420495 |
| 1722897600 | 12.3 | -0.18 | -1.44 | 12.01 | 12.31 | 11.93 | 7169555 |
| 1722638400 | 12.48 | -0.36 | -2.80 | 12.67 | 12.82 | 12.44 | 4901951 |
| 1722552000 | 12.84 | -0.32 | -2.43 | 13.29 | 13.33 | 12.805 | 4899880 |
| 1722465600 | 13.16 | 0.15 | 1.15 | 13.12 | 13.215 | 13.075 | 5254418 |
| 1722379200 | 13.01 | -0.02 | -0.15 | 12.89 | 13.04 | 12.88 | 3179402 |
| 1722292800 | 13.03 | -0.28 | -2.10 | 13.2 | 13.27 | 12.84 | 4763830 |
| 1722033600 | 13.31 | 0.02 | 0.15 | 13.32 | 13.43 | 13.225 | 3258215 |
| 1721947200 | 13.29 | -0.05 | -0.37 | 13.28 | 13.38 | 13.17 | 2972789 |
| 1721860800 | 13.34 | -0.05 | -0.37 | 13.33 | 13.54 | 13.31 | 4031484 |
| 1721774400 | 13.39 | -0.21 | -1.54 | 13.48 | 13.56 | 13.375 | 3845392 |
| 1721688000 | 13.6 | -0.16 | -1.16 | 13.81 | 13.825 | 13.58 | 3316237 |
| 1721428800 | 13.76 | -0.04 | -0.29 | 13.93 | 13.945 | 13.71 | 2873999 |
| 1721342400 | 13.8 | -0.28 | -1.99 | 13.85 | 13.92 | 13.74 | 3843685 |
| 1721256000 | 14.08 | -0.04 | -0.28 | 14.05 | 14.105 | 13.98 | 3020910 |
| 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 | 2223529 |
| 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 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
