PBR_A: Petróleo Brasileiro S.A. - Petrobras

As of Thursday, May 8th, 2025

$ 10.87

+0.35 +3.33%

Open: 10.75
High: 10.94
Low: 10.72
Volume: 8,348,248
Previous Close on Wednesday, May 7th, 2025

$ 10.52

-0.04 -0.38%

Open: 10.50
High: 10.54
Low: 10.41
Volume: 9,742,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 10.75 10.94 10.72 10.87 8,348,248 +0.35 +3.33
2025-05-07 10.50 10.54 10.41 10.52 9,742,914 -0.04 -0.38
2025-05-06 10.58 10.63 10.45 10.56 7,135,578 +0.11 +1.05
2025-05-05 10.79 10.81 10.45 10.45 6,888,430 -0.45 -4.13
2025-05-02 10.75 10.91 10.62 10.90 5,430,541 +0.25 +2.35
2025-05-01 10.55 10.78 10.50 10.65 5,543,648 +0.09 +0.85
2025-04-30 10.70 10.76 10.55 10.56 7,456,876 -0.25 -2.31
2025-04-29 10.70 10.93 10.65 10.81 4,856,863 +0.06 +0.56
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 10.94
On 2025-05-08		 10.41
On 2025-05-07		 0.22 2.07 10.91
On 2025-05-02		 10.41
On 2025-05-07		 -4.63 10.66
10D 10.94
On 2025-05-08		 10.41
On 2025-05-07		 0.15 1.40 10.93
On 2025-04-29		 10.41
On 2025-05-07		 -4.80 10.68
20D 11.24
On 2025-04-14		 10.41
On 2025-05-07		 -0.53 -4.65 11.24
On 2025-04-14		 10.41
On 2025-05-07		 -7.43 10.70
WTD 10.94
On 2025-05-08		 10.41
On 2025-05-07		 -0.03 -0.28 10.81
On 2025-05-05		 10.41
On 2025-05-07		 -3.70 10.60
MTD 10.94
On 2025-05-08		 10.41
On 2025-05-07		 0.31 2.94 10.91
On 2025-05-02		 10.41
On 2025-05-07		 -4.63 10.66
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_A

Petróleo Brasileiro S.A. - Petrobras

10.87 +0.35 +3.33 8,348,248