PBR_A: Petróleo Brasileiro S.A. - Petrobras

As of Friday, May 8th, 2026

$ 18.67

-0.09 -0.48%

Open: 18.91
High: 18.95
Low: 18.67
Volume: 4,688,283
Previous Close on Thursday, May 7th, 2026

$ 18.76

-0.42 -2.19%

Open: 18.86
High: 18.90
Low: 18.37
Volume: 9,673,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 18.91 18.95 18.67 18.67 4,688,283 -0.09 -0.48
2026-05-07 18.86 18.90 18.37 18.76 9,673,808 -0.42 -2.19
2026-05-06 19.15 19.28 18.99 19.18 11,846,931 -0.55 -2.79
2026-05-05 19.73 19.95 19.60 19.73 8,369,152 -0.17 -0.85
2026-05-04 19.91 20.05 19.75 19.90 7,098,908 +0.20 +1.02
2026-05-01 19.75 19.88 19.39 19.70 4,671,298 -0.18 -0.91
2026-04-30 19.52 19.96 19.36 19.88 8,324,298 +0.25 +1.27
2026-04-29 19.40 19.70 19.32 19.63 11,286,989 +0.49 +2.56
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 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -1.03 -5.23 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -8.38 19.25
10D 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -0.19 -1.01 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -8.38 19.36
20D 20.05
On 2026-05-04		 17.99
On 2026-04-17		 -0.88 -4.50 19.88
On 2026-04-13		 17.99
On 2026-04-17		 -9.51 19.24
WTD 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -1.03 -5.23 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -8.38 19.25
MTD 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -1.21 -6.09 20.05
On 2026-05-04		 18.37
On 2026-05-07		 -8.38 19.32
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
PBR_A

Petróleo Brasileiro S.A. - Petrobras

18.67 -0.09 -0.48 4,688,283