PBR: Petróleo Brasileiro S.A. - Petrobras

As of Thursday, May 8th, 2025

$ 11.65

+0.33 +2.92%

Open: 11.50
High: 11.75
Low: 11.45
Volume: 30,334,885
Previous Close on Wednesday, May 7th, 2025

$ 11.32

+0.02 +0.18%

Open: 11.26
High: 11.36
Low: 11.18
Volume: 23,506,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 11.50 11.75 11.45 11.65 30,334,643 +0.33 +2.92
2025-05-07 11.26 11.36 11.18 11.32 23,506,897 +0.02 +0.18
2025-05-06 11.35 11.40 11.22 11.30 25,448,173 +0.10 +0.89
2025-05-05 11.53 11.53 11.17 11.20 26,909,261 -0.41 -3.53
2025-05-02 11.44 11.64 11.32 11.61 18,285,893 +0.26 +2.29
2025-05-01 11.23 11.48 11.18 11.35 17,194,800 +0.06 +0.53
2025-04-30 11.43 11.45 11.21 11.29 21,361,082 -0.23 -2.00
2025-04-29 11.46 11.65 11.38 11.52 20,648,523 +0.01 +0.09
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 11.75
On 2025-05-08		 11.17
On 2025-05-05		 0.30 2.64 11.64
On 2025-05-02		 11.17
On 2025-05-05		 -4.04 11.42
10D 11.75
On 2025-05-08		 11.17
On 2025-05-05		 0.23 2.01 11.65
On 2025-04-29		 11.17
On 2025-05-05		 -4.12 11.42
20D 11.95
On 2025-04-14		 11.09
On 2025-04-11		 -0.56 -4.59 11.89
On 2025-04-10		 11.09
On 2025-04-11		 -6.73 11.43
WTD 11.75
On 2025-05-08		 11.17
On 2025-05-05		 0.04 0.34 11.53
On 2025-05-05		 11.18
On 2025-05-07		 -3.04 11.37
MTD 11.75
On 2025-05-08		 11.17
On 2025-05-05		 0.36 3.19 11.64
On 2025-05-02		 11.17
On 2025-05-05		 -4.04 11.41
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PBR

Petróleo Brasileiro S.A. - Petrobras

11.65 +0.33 +2.92 30,334,885