PBR: Petróleo Brasileiro S.A. - Petrobras

As of Friday, August 8th, 2025

$ 12.12

-0.96 -7.34%

Open: 12.85
High: 12.85
Low: 12.06
Volume: 61,464,284
Previous Close on Thursday, August 7th, 2025

$ 13.08

+0.07 +0.54%

Open: 13.02
High: 13.21
Low: 12.96
Volume: 18,058,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 12.85 12.85 12.06 12.12 61,464,284 -0.96 -7.34
2025-08-07 13.02 13.21 12.96 13.08 18,058,391 +0.07 +0.54
2025-08-06 13.00 13.26 12.87 13.01 56,742,386 +0.10 +0.77
2025-08-05 12.79 12.94 12.73 12.91 16,730,775 +0.15 +1.18
2025-08-04 12.72 12.83 12.67 12.76 14,765,417 +0.07 +0.55
2025-08-01 12.91 12.97 12.58 12.69 18,773,961 -0.05 -0.39
2025-07-31 12.72 12.85 12.68 12.74 18,223,127 -0.19 -1.47
2025-07-30 12.73 12.97 12.62 12.93 24,754,826 +0.09 +0.70
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 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -0.57 -4.49 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -9.05 12.78
10D 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -0.48 -3.81 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -9.05 12.76
20D 13.26
On 2025-08-06		 11.86
On 2025-07-18		 -0.70 -5.46 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -9.05 12.59
WTD 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -0.57 -4.49 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -9.05 12.78
MTD 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -0.62 -4.87 13.26
On 2025-08-06		 12.06
On 2025-08-08		 -9.05 12.76
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GWW

W.W. Grainger Inc.

950.13 +7.62 +0.81 208,661
KMX

CarMax Inc.

54.96 -0.29 -0.52 1,737,907
EOG

EOG Resources, Inc.

116.28 +0.31 +0.27 3,968,986
TMO

Thermo Fisher Scientific Inc.

460.72 +5.98 +1.32 1,689,877
PBR

Petróleo Brasileiro S.A. - Petrobras

12.12 -0.96 -7.34 61,464,284