PBR12Aug22P13.00 Historical Intraday Option Prices
One-Minute OHLCV Data From August 5, 2022.
- NYSE >
- PBR >
- Option Chain >
- PBR12Aug22P13.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659706200 | $1.25 | $1.25 | $1.25 | $1.25 | 10 | $1.25 |
| 1659706500 | $1.14 | $1.14 | $1.14 | $1.14 | 1 | $1.24 |
| 1659706740 | $0.85 | $0.85 | $0.85 | $0.85 | 5 | $1.118125 |
| 1659707100 | $1.32 | $1.32 | $1.32 | $1.32 | 3 | $1.15 |
| 1659707580 | $1.20 | $1.30 | $1.20 | $1.25 | 4 | $1.166956 |
| 1659707700 | $1.51 | $1.51 | $1.51 | $1.51 | 1 | $1.18125 |
| 1659708180 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.182 |
| 1659708300 | $1.20 | $1.20 | $1.20 | $1.20 | 10 | $1.187142 |
| 1659708420 | $1.10 | $1.10 | $1.10 | $1.10 | 5 | $1.17625 |
| 1659709140 | $1.23 | $1.23 | $1.23 | $1.23 | 6 | $1.18326 |
| 1659709500 | $1.20 | $1.30 | $1.20 | $1.20 | 7 | $1.187358 |
| 1659709920 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $1.18574 |
| 1659711060 | $1.03 | $1.03 | $1.00 | $1.00 | 2 | $1.179642 |
| 1659711300 | $1.01 | $1.01 | $1.01 | $1.01 | 4 | $1.168333 |
| 1659711360 | $1.01 | $1.01 | $1.01 | $1.01 | 8 | $1.149705 |
| 1659711540 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $1.146811 |
| 1659711660 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $1.146142 |
| 1659711960 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $1.143239 |
| 1659712140 | $0.97 | $0.97 | $0.97 | $0.97 | 3 | $1.136216 |
| 1659712320 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $1.133733 |
| 1659712920 | $1.10 | $1.10 | $1.10 | $1.10 | 5 | $1.131625 |
| 1659713100 | $1.10 | $1.10 | $1.10 | $1.10 | 15 | $1.126631 |
| 1659713760 | $1.14 | $1.14 | $1.14 | $1.14 | 5 | $1.1273 |
| 1659714000 | $1.13 | $1.13 | $1.13 | $1.13 | 1 | $1.127326 |
| 1659714180 | $1.11 | $1.11 | $1.11 | $1.11 | 20 | $1.124462 |
| 1659714300 | $1.16 | $1.16 | $1.16 | $1.16 | 17 | $1.12884 |
| 1659715560 | $1.15 | $1.15 | $1.15 | $1.15 | 2 | $1.129142 |
| 1659715680 | $1.25 | $1.25 | $1.25 | $1.25 | 18 | $1.142911 |
| 1659715800 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $1.142452 |
| 1659715860 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.14175 |
| 1659716100 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.14118 |
| 1659716640 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $1.140617 |
| 1659717000 | $1.06 | $1.06 | $1.06 | $1.06 | 1 | $1.140122 |
| 1659717060 | $1.05 | $1.11 | $1.05 | $1.11 | 78 | $1.129626 |
| 1659717900 | $0.99 | $1.00 | $0.99 | $0.99 | 26 | $1.116591 |
| 1659719520 | $0.99 | $0.99 | $0.99 | $0.99 | 10 | $1.112021 |
| 1659719940 | $1.00 | $1.00 | $1.00 | $1.00 | 10 | $1.108118 |
| 1659720420 | $1.00 | $1.00 | $1.00 | $1.00 | 6 | $1.105904 |
| 1659720660 | $0.99 | $0.99 | $0.99 | $0.99 | 10 | $1.102079 |
| 1659720960 | $0.97 | $0.97 | $0.97 | $0.97 | 3 | $1.100784 |
| 1659721080 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $1.100325 |
| 1659721140 | $0.95 | $0.95 | $0.95 | $0.95 | 6 | $1.097444 |
| 1659721200 | $0.95 | $0.95 | $0.95 | $0.95 | 14 | $1.091131 |
| 1659721500 | $0.99 | $1.00 | $0.98 | $1.00 | 13 | $1.087 |
| 1659722760 | $0.98 | $0.98 | $0.98 | $0.98 | 3 | $1.086064 |
| 1659723960 | $0.95 | $0.95 | $0.95 | $0.95 | 10 | $1.082209 |
| 1659725700 | $1.00 | $1.00 | $1.00 | $1.00 | 15 | $1.078858 |
| 1659726360 | $1.00 | $1.00 | $1.00 | $1.00 | 20 | $1.074793 |
| 1659726780 | $1.00 | $1.00 | $1.00 | $1.00 | 2 | $1.07441 |
| 1659728400 | $1.04 | $1.04 | $1.04 | $1.04 | 1 | $1.074322 |
| 1659728580 | $1.00 | $1.00 | $1.00 | $1.00 | 8 | $1.072832 |
| 1659728820 | $0.99 | $0.99 | $0.99 | $0.99 | 3 | $1.072213 |
| 1659729060 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $1.07196 |
| 1659729300 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $1.071707 |
| 1659729360 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $1.071456 |
| 1659729540 | $0.96 | $0.96 | $0.96 | $0.96 | 1 | $1.071182 |