PBR: Petróleo Brasileiro S.A. - Petrobras

As of Wednesday, July 29th, 2026

$ 18.59

+0.52 +2.88%

Open: 18.69
High: 18.70
Low: 18.43
Volume: 13,939,177
Previous Close on Tuesday, July 28th, 2026

$ 18.07

+0.07 +0.39%

Open: 18.05
High: 18.45
Low: 18.00
Volume: 19,013,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 18.69 18.70 18.43 18.59 13,939,177 +0.52 +2.88
2026-07-28 18.05 18.45 18.00 18.07 19,013,947 +0.07 +0.39
2026-07-27 18.17 18.30 17.96 18.00 15,133,386 -0.77 -4.10
2026-07-24 18.89 19.14 18.71 18.77 13,888,082 -0.23 -1.21
2026-07-23 19.23 19.31 18.96 19.00 13,127,422 +0.11 +0.58
2026-07-22 18.77 19.12 18.76 18.89 13,191,307 +0.35 +1.89
2026-07-21 18.32 18.55 18.19 18.54 14,332,725 +0.35 +1.92
2026-07-20 17.87 18.31 17.78 18.19 13,036,791 +0.22 +1.22
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 19.31
On 2026-07-23		 17.96
On 2026-07-27		 -0.30 -1.59 19.31
On 2026-07-23		 17.96
On 2026-07-27		 -6.97 18.49
10D 19.31
On 2026-07-23		 17.44
On 2026-07-16		 0.73 4.09 19.31
On 2026-07-23		 17.96
On 2026-07-27		 -6.97 18.35
20D 19.31
On 2026-07-23		 15.86
On 2026-07-01		 2.43 15.04 19.31
On 2026-07-23		 17.96
On 2026-07-27		 -6.97 17.69
WTD 18.70
On 2026-07-29		 17.96
On 2026-07-27		 -0.18 -0.96 18.30
On 2026-07-27		 18.30
On 2026-07-27		 0.00 18.22
MTD 19.31
On 2026-07-23		 15.86
On 2026-07-01		 2.43 15.04 19.31
On 2026-07-23		 17.96
On 2026-07-27		 -6.97 17.69
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
AGEN

Agenus Inc.

6.63 +0.03 +0.45 1,838,131
MTCH

Match Group, Inc.

39.40 +0.12 +0.31 2,547,571
PNW

Pinnacle West Capital Corporation

102.28 -3.05 -2.90 1,612,999
SDOW

ProShares UltraPro Short Dow30

25.26 +1.56 +6.58 4,801,431
PBR

Petróleo Brasileiro S.A. - Petrobras

18.59 +0.52 +2.88 13,939,177