PBR: Petróleo Brasileiro S.A. - Petrobras

As of Wednesday, April 29th, 2026

$ 21.85

+0.62 +2.92%

Open: 21.49
High: 21.97
Low: 21.41
Volume: 20,571,796
Previous Close on Tuesday, April 28th, 2026

$ 21.23

+0.27 +1.29%

Open: 21.15
High: 21.40
Low: 20.99
Volume: 14,258,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 21.49 21.97 21.41 21.85 20,571,796 +0.62 +2.92
2026-04-28 21.15 21.40 20.99 21.23 14,258,223 +0.27 +1.29
2026-04-27 21.20 21.50 20.94 20.96 19,630,328 +0.09 +0.43
2026-04-24 20.92 20.92 20.48 20.87 15,141,734 -0.40 -1.88
2026-04-23 21.30 21.45 21.12 21.27 11,767,960 +0.09 +0.42
2026-04-22 21.22 21.32 20.93 21.18 16,436,579 +0.03 +0.14
2026-04-21 20.78 21.29 20.77 21.15 13,423,915 +0.39 +1.88
2026-04-20 20.66 20.82 20.55 20.76 18,420,143 +0.31 +1.52
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 21.97
On 2026-04-29		 20.48
On 2026-04-24		 0.67 3.16 21.45
On 2026-04-23		 20.48
On 2026-04-24		 -4.50 21.24
10D 21.97
On 2026-04-29		 19.76
On 2026-04-17		 1.31 6.38 21.60
On 2026-04-16		 19.76
On 2026-04-17		 -8.50 21.12
20D 22.05
On 2026-04-13		 19.11
On 2026-04-08		 1.10 5.30 22.05
On 2026-04-13		 19.76
On 2026-04-17		 -10.39 20.96
WTD 21.97
On 2026-04-29		 20.94
On 2026-04-27		 0.98 4.70 21.50
On 2026-04-27		 20.99
On 2026-04-28		 -2.40 21.35
MTD 22.05
On 2026-04-13		 19.11
On 2026-04-08		 1.10 5.30 22.05
On 2026-04-13		 19.76
On 2026-04-17		 -10.39 20.96
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
RYN

Rayonier Inc.

21.22 -0.25 -1.16 1,958,360
OLED

Universal Display Corporation

89.63 -1.60 -1.75 1,324,827
GPC

Genuine Parts Company

103.28 -2.13 -2.02 1,102,912
NWL

Newell Brands Inc.

3.94 -0.07 -1.75 4,835,688
PBR

Petróleo Brasileiro S.A. - Petrobras

21.85 +0.62 +2.92 20,571,796