Petroleo Brasileiro SA Petrobras (PJXC)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 7.038 | 0.09 | 1.25 | 6.952 | 7.139 | 6.95 | 24760 |
| 1728591960 | 6.951 | -0.05 | -0.67 | 6.997 | 7.069 | 6.95 | 26932 |
| 1728505560 | 6.998 | 0.02 | 0.26 | 7.049 | 7.098 | 6.925 | 86650 |
| 1728419160 | 6.98 | -0.34 | -4.62 | 7.28 | 7.3 | 6.75 | 128269 |
| 1728332760 | 7.318 | 0.17 | 2.35 | 7.199 | 7.318 | 7.19 | 36259 |
| 1728073560 | 7.15 | 0.07 | 0.99 | 7.099 | 7.22 | 7.018 | 37925 |
| 1727987220 | 7.08 | -0.02 | -0.27 | 7.059 | 7.08 | 6.95 | 15354 |
| 1727900820 | 7.099 | 0.17 | 2.44 | 6.939 | 7.16 | 6.891 | 49743 |
| 1727814420 | 6.93 | 0.13 | 1.97 | 6.749 | 7 | 6.667 | 44206 |
| 1727728020 | 6.796 | -0 | -0.04 | 6.82 | 6.859 | 6.66 | 53018 |
| 1727468760 | 6.799 | -0.04 | -0.60 | 6.799 | 6.958 | 6.769 | 16792 |
| 1727382360 | 6.84 | -0.06 | -0.86 | 6.899 | 6.918 | 6.7009999 | 32279 |
| 1727295960 | 6.899 | -0.1 | -1.39 | 6.863 | 6.997 | 6.8 | 11598 |
| 1727209560 | 6.996 | 0.26 | 3.78 | 6.829 | 7 | 6.755 | 29307 |
| 1727123160 | 6.741 | -0.01 | -0.15 | 6.807 | 6.819 | 6.681 | 26075 |
| 1726864020 | 6.751 | -0.1 | -1.45 | 6.896 | 6.896 | 6.681 | 18567 |
| 1726777560 | 6.85 | 0.01 | 0.16 | 6.899 | 6.899 | 6.752 | 19158 |
| 1726691220 | 6.839 | -0.06 | -0.88 | 6.885 | 6.977 | 6.712 | 42048 |
| 1726604760 | 6.9 | 0.07 | 1.04 | 6.888 | 6.949 | 6.821 | 22002 |
| 1726518420 | 6.829 | -0.01 | -0.07 | 6.829 | 6.878 | 6.75 | 27484 |
| 1726259160 | 6.834 | 0.07 | 1.09 | 6.777 | 6.84 | 6.7009999 | 25865 |
| 1726172760 | 6.76 | 0.01 | 0.15 | 6.68 | 6.849 | 6.676 | 52095 |
| 1726086360 | 6.75 | -0.06 | -0.85 | 6.83 | 6.84 | 6.64 | 31665 |
| 1725999960 | 6.808 | -0.08 | -1.09 | 6.996 | 6.999 | 6.75 | 20856 |
| 1725913620 | 6.883 | 0.09 | 1.25 | 6.84 | 6.944 | 6.798 | 83289 |
| 1725654360 | 6.798 | -0.07 | -1.00 | 6.801 | 6.94 | 6.798 | 21801 |
| 1725567960 | 6.867 | -0.02 | -0.32 | 6.771 | 6.894 | 6.751 | 14497 |
| 1725481560 | 6.889 | 0.01 | 0.15 | 6.822 | 6.899 | 6.751 | 12634 |
| 1725395160 | 6.879 | -0.17 | -2.40 | 7.001 | 7.047 | 6.765 | 23311 |
| 1725308760 | 7.048 | 0.1 | 1.41 | 6.94 | 7.075 | 6.902 | 11946 |
| 1725049560 | 6.95 | -0.03 | -0.42 | 7.028 | 7.04 | 6.836 | 10186 |
| 1724963160 | 6.979 | -0.11 | -1.55 | 7.089 | 7.1 | 6.941 | 19158 |
| 1724876760 | 7.089 | 0.09 | 1.30 | 6.998 | 7.089 | 6.923 | 16182 |
| 1724790420 | 6.998 | -0.09 | -1.30 | 7.09 | 7.129 | 6.945 | 31229 |
| 1724704020 | 7.09 | 0.24 | 3.56 | 6.841 | 7.09 | 6.45 | 256041 |
| 1724444820 | 6.846 | 0.09 | 1.27 | 6.7009999 | 6.848 | 6.639 | 35154 |
| 1724358420 | 6.76 | -0.29 | -4.10 | 6.849 | 6.898 | 6.62 | 73586 |
| 1724271960 | 7.049 | 0.08 | 1.13 | 7.101 | 7.108 | 6.964 | 14774 |
| 1724185560 | 6.97 | -0.16 | -2.24 | 7.198 | 7.198 | 6.934 | 9913 |
| 1724099220 | 7.13 | 0.05 | 0.71 | 6.999 | 7.25 | 6.999 | 26781 |
| 1723840020 | 7.08 | 0.07 | 0.96 | 7.098 | 7.188 | 7.012 | 19154 |
| 1723753620 | 7.013 | 0.11 | 1.62 | 6.99 | 7.148 | 6.905 | 12974 |
| 1723667160 | 6.901 | -0.18 | -2.58 | 7.049 | 7.069 | 6.9 | 8687 |
| 1723580760 | 7.084 | 0 | 0.07 | 7.079 | 7.129 | 6.913 | 82761 |
| 1723494360 | 7.079 | 0.18 | 2.61 | 6.948 | 7.079 | 6.804 | 13656 |
| 1723235220 | 6.899 | 0 | 0.01 | 6.939 | 7.001 | 6.6 | 30489 |
| 1723148820 | 6.898 | 0.1 | 1.44 | 6.7 | 6.898 | 6.556 | 18075 |
| 1723062360 | 6.8 | -0.09 | -1.23 | 6.699 | 6.94 | 6.564 | 26044 |
| 1722975960 | 6.885 | 0.29 | 4.37 | 6.6 | 6.97 | 6.324 | 60142 |
| 1722889620 | 6.597 | 0.11 | 1.74 | 6.3 | 6.65 | 6.031 | 172424 |
| 1722630360 | 6.484 | -0.17 | -2.58 | 6.76 | 6.838 | 6.438 | 67256 |
| 1722544020 | 6.656 | -0.38 | -5.45 | 7.039 | 7.079 | 6.611 | 48168 |
| 1722457560 | 7.04 | 0.17 | 2.50 | 6.879 | 7.049 | 6.801 | 20015 |
| 1722371220 | 6.868 | 0.01 | 0.20 | 6.899 | 6.939 | 6.783 | 12319 |
| 1722284760 | 6.854 | -0.16 | -2.34 | 7.057 | 7.057 | 6.781 | 25095 |
| 1722025620 | 7.018 | 0.1 | 1.49 | 6.937 | 7.039 | 6.83 | 13885 |
| 1721939160 | 6.915 | 0 | 0.03 | 7.05 | 7.05 | 6.858 | 9295 |
| 1721852820 | 6.913 | -0.11 | -1.54 | 6.999 | 7.048 | 6.9 | 27198 |
| 1721766420 | 7.021 | -0.18 | -2.47 | 7.099 | 7.148 | 6.97 | 18252 |
| 1721679960 | 7.199 | 0.05 | 0.69 | 7.199 | 7.229 | 7.101 | 14662 |
| 1721420760 | 7.15 | 0.05 | 0.72 | 7.187 | 7.299 | 7.039 | 28414 |
| 1721334360 | 7.099 | -0.05 | -0.74 | 7.162 | 7.239 | 6.99 | 41584 |
| 1721248020 | 7.152 | -0.03 | -0.38 | 7.201 | 7.224 | 7.15 | 11229 |
| 1721161560 | 7.179 | -0.06 | -0.84 | 7.249 | 7.3 | 7.151 | 23424 |
| 1721075160 | 7.24 | 0.08 | 1.17 | 7.2 | 7.24 | 7.151 | 15177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
