Petroleo Brasileiro SA Petrobras (PJXB)
TG
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 | -0.14 | -2.17020616959 | 6.451 | 6.538 | 6.1 | 38860 | 6.3355581 | DE |
| 4 | -0.417 | -6.19797859691 | 6.728 | 6.848 | 6.1 | 24634 | 6.55012001 | DE |
| 12 | -1.251 | -16.5432425284 | 7.562 | 7.798 | 6.1 | 22989 | 6.74990387 | DE |
| 26 | -1.488 | -19.0793691499 | 7.799 | 8.459 | 6.1 | 25274 | 7.15097829 | DE |
| 52 | 0.062 | 0.992158745399 | 6.249 | 8.459 | 5.851 | 21724 | 7.05055659 | DE |
| 156 | 0.062 | 0.992158745399 | 6.249 | 8.459 | 5.851 | 21724 | 7.05055659 | DE |
| 260 | 0.062 | 0.992158745399 | 6.249 | 8.459 | 5.851 | 21724 | 7.05055659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 6.2 | -0.1 | -1.57 | 6.349 | 6.399 | 6.1 | 40725 |
| 1722284760 | 6.299 | -0.05 | -0.80 | 6.429 | 6.538 | 6.2 | 49692 |
| 1722025620 | 6.35 | -0.05 | -0.78 | 6.399 | 6.4 | 6.35 | 13149 |
| 1721939160 | 6.4 | -0.03 | -0.47 | 6.4189999 | 6.429 | 6.281 | 47385 |
| 1721852820 | 6.43 | -0.07 | -1.06 | 6.4509999 | 6.499 | 6.171 | 43347 |
| 1721766420 | 6.499 | -0.14 | -2.09 | 6.515 | 6.54 | 6.4509999 | 27603 |
| 1721679960 | 6.638 | 0.14 | 2.11 | 6.646 | 6.646 | 6.502 | 13894 |
| 1721420760 | 6.501 | -0.1 | -1.50 | 6.627 | 6.627 | 6.501 | 14537 |
| 1721334360 | 6.6 | -0.1 | -1.49 | 6.662 | 6.738 | 6.511 | 27845 |
| 1721248020 | 6.7 | -0.08 | -1.15 | 6.779 | 6.779 | 6.664 | 4036 |
| 1721161560 | 6.778 | -0.06 | -0.88 | 6.789 | 6.848 | 6.702 | 17721 |
| 1721075160 | 6.838 | 0.09 | 1.33 | 6.74 | 6.838 | 6.651 | 26312 |
| 1720815960 | 6.748 | -0.03 | -0.38 | 6.774 | 6.8 | 6.64 | 32970 |
| 1720729560 | 6.774 | 0.01 | 0.09 | 6.766 | 6.789 | 6.7009999 | 33662 |
| 1720643220 | 6.768 | 0.03 | 0.43 | 6.739 | 6.768 | 6.7 | 24583 |
| 1720556760 | 6.739 | 0.04 | 0.60 | 6.7 | 6.74 | 6.65 | 15394 |
| 1720470360 | 6.699 | 0.06 | 0.87 | 6.659 | 6.699 | 6.491 | 25345 |
| 1720211220 | 6.641 | 0.04 | 0.62 | 6.564 | 6.641 | 6.501 | 11666 |
| 1720124820 | 6.6 | -0.07 | -1.02 | 6.678 | 6.678 | 6.5 | 8978 |
| 1720038420 | 6.668 | 0.07 | 1.03 | 6.728 | 6.728 | 6.549 | 13835 |
| 1719952020 | 6.6 | -0.1 | -1.48 | 6.729 | 6.729 | 6.542 | 13579 |
| 1719865620 | 6.699 | 0.05 | 0.74 | 6.7009999 | 6.771 | 6.6 | 17082 |
| 1719606420 | 6.65 | -0.01 | -0.15 | 6.686 | 6.709 | 6.542 | 6737 |
| 1719520020 | 6.66 | 0.11 | 1.68 | 6.549 | 6.75 | 6.47 | 12336 |
| 1719433620 | 6.55 | -0.07 | -1.04 | 6.623 | 6.765 | 6.51 | 23323 |
| 1719347160 | 6.619 | -0.23 | -3.36 | 6.759 | 6.8 | 6.619 | 12795 |
| 1719260820 | 6.849 | 0.25 | 3.84 | 6.579 | 6.89 | 6.525 | 26010 |
| 1719001620 | 6.596 | 0.04 | 0.64 | 6.53 | 6.596 | 6.5279999 | 14385 |
| 1718915160 | 6.554 | 0.12 | 1.80 | 6.45 | 6.619 | 6.429 | 21582 |
| 1718828820 | 6.438 | -0.01 | -0.16 | 6.439 | 6.479 | 6.363 | 9946 |
| 1718742360 | 6.448 | 0.05 | 0.77 | 6.281 | 6.448 | 6.21 | 16088 |
| 1718656020 | 6.399 | -0.07 | -1.04 | 6.494 | 6.517 | 6.205 | 56908 |
| 1718396820 | 6.466 | -0.03 | -0.46 | 6.497 | 6.5039999 | 6.323 | 24563 |
| 1718310420 | 6.496 | -0.12 | -1.87 | 6.601 | 6.66 | 6.3019999 | 46207 |
| 1718224020 | 6.62 | -0.32 | -4.60 | 6.66 | 6.748 | 6.421 | 63337 |
| 1718137620 | 6.939 | 0.04 | 0.59 | 6.743 | 6.939 | 6.743 | 10625 |
| 1718051220 | 6.898 | 0.03 | 0.39 | 6.943 | 6.943 | 6.65 | 38004 |
| 1717792020 | 6.871 | -0.17 | -2.39 | 7 | 7.088 | 6.871 | 14152 |
| 1717705620 | 7.039 | 0 | 0.00 | 6.961 | 7.039 | 6.901 | 7088 |
| 1717619220 | 7.039 | -0.04 | -0.61 | 7.001 | 7.039 | 6.944 | 5994 |
| 1717532820 | 7.082 | -0.12 | -1.64 | 7.214 | 7.239 | 6.89 | 10295 |
| 1717446420 | 7.2 | 0.1 | 1.42 | 7.08 | 7.248 | 7.011 | 16657 |
| 1717187220 | 7.099 | 0.02 | 0.30 | 7.089 | 7.1 | 7.015 | 15186 |
| 1717100820 | 7.078 | 0.16 | 2.30 | 6.919 | 7.2 | 6.9 | 22547 |
| 1717014420 | 6.919 | -0 | -0.01 | 6.919 | 6.919 | 6.918 | 8015 |
| 1716928020 | 6.92 | 0.11 | 1.59 | 6.821 | 6.938 | 6.821 | 14194 |
| 1716841560 | 6.812 | -0.17 | -2.39 | 6.95 | 6.999 | 6.812 | 24396 |
| 1716582420 | 6.979 | 0.03 | 0.42 | 6.941 | 6.999 | 6.851 | 8517 |
| 1716496020 | 6.95 | 0.01 | 0.13 | 6.94 | 6.976 | 6.811 | 17959 |
| 1716409620 | 6.941 | 0.04 | 0.59 | 6.9 | 6.941 | 6.801 | 14694 |
| 1716323160 | 6.9 | 0.08 | 1.14 | 6.81 | 6.951 | 6.807 | 32772 |
| 1716236760 | 6.822 | -0.16 | -2.33 | 7.1 | 7.1 | 6.821 | 21220 |
| 1715977620 | 6.985 | -0.06 | -0.89 | 6.961 | 7.059 | 6.88 | 45005 |
| 1715891220 | 7.048 | -0.05 | -0.72 | 6.989 | 7.099 | 6.881 | 45290 |
| 1715804820 | 7.099 | -0.36 | -4.85 | 7.35 | 7.35 | 6.922 | 101207 |
| 1715718420 | 7.461 | -0.14 | -1.83 | 7.522 | 7.659 | 7.458 | 12632 |
| 1715631960 | 7.6 | -0.15 | -1.94 | 7.709 | 7.778 | 7.6 | 24087 |
| 1715372820 | 7.75 | 0.15 | 1.97 | 7.757 | 7.778 | 7.551 | 5956 |
| 1715286420 | 7.6 | -0.08 | -1.05 | 7.798 | 7.798 | 7.561 | 3465 |
| 1715200020 | 7.681 | 0.02 | 0.27 | 7.562 | 7.75 | 7.49 | 16985 |
| 1715113620 | 7.66 | 0.06 | 0.83 | 7.501 | 7.66 | 7.501 | 7037 |
| 1715027220 | 7.597 | 0.02 | 0.24 | 7.559 | 7.615 | 7.421 | 15381 |
| 1714768020 | 7.579 | -0.12 | -1.57 | 7.6 | 7.659 | 7.5 | 12345 |
| 1714681560 | 7.7 | -0.18 | -2.27 | 7.9 | 7.9 | 7.68 | 26476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
