PBR: Petróleo Brasileiro S.A. - Petrobras

As of Friday, July 18th, 2025

$ 12.01

-0.29 -2.36%

Open: 12.36
High: 12.40
Low: 11.86
Volume: 28,383,095
Previous Close on Thursday, July 17th, 2025

$ 12.30

-0.06 -0.49%

Open: 12.25
High: 12.37
Low: 12.23
Volume: 12,737,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 12.36 12.40 11.86 12.01 28,383,095 -0.29 -2.36
2025-07-17 12.25 12.37 12.23 12.30 12,737,683 -0.06 -0.49
2025-07-16 12.39 12.47 12.28 12.36 17,296,293 -0.14 -1.12
2025-07-15 12.62 12.68 12.40 12.50 11,795,875 -0.10 -0.79
2025-07-14 12.75 12.78 12.53 12.60 12,115,264 -0.22 -1.72
2025-07-11 12.84 12.89 12.77 12.82 11,658,105 -0.01 -0.08
2025-07-10 12.65 12.89 12.59 12.83 21,466,899 -0.05 -0.39
2025-07-09 13.05 13.10 12.83 12.88 18,172,391 -0.25 -1.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.78
On 2025-07-14		 11.86
On 2025-07-18		 -0.81 -6.32 12.78
On 2025-07-14		 11.86
On 2025-07-18		 -7.24 12.35
10D 13.16
On 2025-07-08		 11.86
On 2025-07-18		 -1.05 -8.04 13.16
On 2025-07-08		 11.86
On 2025-07-18		 -9.88 12.63
20D 13.23
On 2025-06-20		 11.86
On 2025-07-18		 -0.99 -7.62 13.23
On 2025-06-20		 11.86
On 2025-07-18		 -10.36 12.63
WTD 12.78
On 2025-07-14		 11.86
On 2025-07-18		 -0.81 -6.32 12.78
On 2025-07-14		 11.86
On 2025-07-18		 -7.24 12.35
MTD 13.16
On 2025-07-08		 11.86
On 2025-07-18		 -0.50 -4.00 13.16
On 2025-07-08		 11.86
On 2025-07-18		 -9.88 12.68
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PBR

Petróleo Brasileiro S.A. - Petrobras

12.01 -0.29 -2.36 28,383,095