PBR_A: Petróleo Brasileiro S.A. - Petrobras

As of Friday, January 10th, 2025

$ 12.10

+0.03 +0.25%

Open: 12.33
High: 12.34
Low: 12.10
Volume: 4,395,270
Previous Close on Wednesday, January 8th, 2025

$ 12.07

-0.10 -0.82%

Open: 12.00
High: 12.08
Low: 11.94
Volume: 3,379,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 12.33 12.34 12.10 12.10 4,395,270 +0.03 +0.25
2025-01-08 12.00 12.08 11.94 12.07 3,379,244 -0.10 -0.82
2025-01-07 12.01 12.28 12.01 12.17 6,514,711 +0.28 +2.35
2025-01-06 11.84 12.02 11.81 11.89 6,057,085 +0.08 +0.68
2025-01-03 11.96 11.98 11.77 11.81 5,989,175 -0.28 -2.32
2025-01-02 11.73 12.09 11.70 12.09 6,459,725 +0.25 +2.11
2024-12-31 11.75 11.89 11.71 11.84 2,310,937 +0.11 +0.94
2024-12-30 11.67 11.79 11.61 11.73 3,692,483 +0.18 +1.56
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 12.34
On 2025-01-10		 11.77
On 2025-01-03		 0.01 0.08 12.28
On 2025-01-07		 11.94
On 2025-01-08		 -2.77 12.01
10D 12.34
On 2025-01-10		 11.52
On 2024-12-27		 0.04 0.33 12.12
On 2024-12-26		 11.52
On 2024-12-27		 -4.91 11.93
20D 13.68
On 2024-12-11		 11.52
On 2024-12-27		 -1.20 -9.02 13.68
On 2024-12-11		 11.52
On 2024-12-27		 -15.79 12.18
WTD 12.34
On 2025-01-10		 11.81
On 2025-01-06		 0.29 2.46 12.28
On 2025-01-07		 11.94
On 2025-01-08		 -2.77 12.06
MTD 12.34
On 2025-01-10		 11.70
On 2025-01-02		 0.26 2.20 12.28
On 2025-01-07		 11.94
On 2025-01-08		 -2.77 12.02
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
PBR_A

Petróleo Brasileiro S.A. - Petrobras

12.10 +0.03 +0.25 4,395,270