PBR: Petróleo Brasileiro S.A. - Petrobras

As of Thursday, March 28th, 2024

$ 15.21

+0.28 +1.88%

Open: 14.94
High: 15.25
Low: 14.87
Volume: 27,223,022
Previous Close on Wednesday, March 27th, 2024

$ 14.93

+0.19 +1.29%

Open: 14.73
High: 14.96
Low: 14.65
Volume: 14,321,076
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 14.94 15.25 14.87 15.21 27,223,022 +0.28 +1.88
2024-03-27 14.73 14.96 14.65 14.93 14,321,076 +0.19 +1.29
2024-03-26 14.90 14.94 14.73 14.74 13,331,582 -0.20 -1.34
2024-03-25 14.86 15.05 14.85 14.94 14,855,107 +0.25 +1.70
2024-03-22 14.61 14.78 14.49 14.69 13,792,032 +0.06 +0.41
2024-03-21 15.02 15.03 14.59 14.63 23,242,315 -0.30 -2.01
2024-03-20 14.50 15.00 14.41 14.93 22,173,300 +0.40 +2.75
2024-03-19 14.59 14.91 14.39 14.53 24,580,661 -0.06 -0.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.25
On 2024-03-28
14.49
On 2024-03-22
0.58 3.96 15.05
On 2024-03-25
14.65
On 2024-03-27
-2.66 14.90
10D 15.25
On 2024-03-28
14.21
On 2024-03-18
0.49 3.33 15.03
On 2024-03-21
14.49
On 2024-03-22
-3.59 14.77
20D 16.90
On 2024-03-01
14.21
On 2024-03-18
-1.31 -7.93 16.90
On 2024-03-01
14.21
On 2024-03-18
-15.92 15.23
WTD 15.25
On 2024-03-28
14.65
On 2024-03-27
0.52 3.54 15.05
On 2024-03-25
14.65
On 2024-03-27
-2.66 14.96
MTD 16.90
On 2024-03-01
14.21
On 2024-03-18
-1.31 -7.93 16.90
On 2024-03-01
14.21
On 2024-03-18
-15.92 15.23
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
PBR

Petróleo Brasileiro S.A. - Petrobras

15.21 +0.28 +1.88 27,223,022