Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
4.788
4.797
4.745
4.753
24,866,692
-0.00(-0.09%)
Dec 30, 2021
4.775
4.839
4.758
4.758
44,616,760
+0.04(+0.83%)
Dec 29, 2021
4.753
4.801
4.689
4.719
47,198,028
-0.09(-1.80%)
Dec 28, 2021
4.788
4.831
4.771
4.805
36,491,008
+0.01(+0.18%)
Dec 27, 2021
4.676
4.810
4.632
4.797
49,960,428
+0.13(+2.69%)
Dec 23, 2021
4.641
4.697
4.589
4.671
47,133,444
+0.04(+0.84%)
Dec 22, 2021
4.563
4.654
4.546
4.632
41,875,312
+0.06(+1.23%)
Dec 21, 2021
4.641
4.663
4.567
4.576
54,403,864
-0.00(-0.09%)
Dec 20, 2021
4.511
4.606
4.498
4.580
68,160,768
-0.09(-1.95%)
Dec 17, 2021
4.728
4.753
4.658
4.671
47,341,488
-0.14(-2.88%)
Dec 16, 2021
4.801
4.879
4.775
4.810
64,186,544
+0.10(+2.21%)
Dec 15, 2021
4.680
4.723
4.615
4.706
50,394,520
-0.01(-0.18%)
Dec 14, 2021
4.823
4.877
4.706
4.715
48,527,524
-0.07(-1.45%)
Dec 13, 2021
4.879
4.894
4.753
4.784
48,502,116
-0.10(-1.95%)
Dec 10, 2021
4.862
4.894
4.827
4.879
31,426,296
+0.03(+0.62%)
Dec 09, 2021
4.784
4.857
4.769
4.849
42,849,440
-0.05(-0.97%)
Dec 08, 2021
4.896
4.948
4.868
4.896
81,873,048
+0.07(+1.44%)
Dec 07, 2021
4.710
4.836
4.682
4.827
83,829,272
+0.17(+3.72%)
Dec 06, 2021
4.615
4.689
4.576
4.654
75,794,376
+0.05(+1.13%)
Dec 03, 2021
4.585
4.628
4.494
4.602
105,101,656
+0.07(+1.53%)
Dec 02, 2021
4.165
4.546
4.147
4.533
122,475,200
+0.43(+10.59%)
Dec 01, 2021
4.237
4.291
4.095
4.098
97,343,192
-0.01(-0.28%)
Nov 30, 2021
4.122
4.176
4.019
4.110
89,159,456
-0.05(-1.30%)
Nov 29, 2021
4.125
4.191
4.023
4.164
82,744,408
+0.13(+3.25%)
Nov 26, 2021
4.083
4.083
3.948
4.033
78,498,448
-0.00(-0.10%)
Nov 24, 2021
3.937
4.045
3.921
4.037
53,877,000
+0.07(+1.85%)
Nov 23, 2021
3.833
3.985
3.817
3.964
69,120,912
+0.20(+5.32%)
Nov 22, 2021
3.833
3.906
3.759
3.763
65,752,836
+0.01(+0.31%)
Nov 19, 2021
3.790
3.806
3.725
3.752
50,464,420
-0.05(-1.42%)
Nov 18, 2021
3.833
3.854
3.806
3.806
58,348,880
-0.06(-1.59%)
Nov 17, 2021
3.952
3.983
3.844
3.867
50,947,000
-0.10(-2.43%)
Nov 16, 2021
3.941
3.987
3.877
3.964
53,354,184
-0.02(-0.39%)
Nov 15, 2021
3.948
4.014
3.899
3.979
38,729,072
+0.04(+0.98%)
Nov 12, 2021
3.871
3.941
3.815
3.941
52,444,864
+0.05(+1.29%)
Nov 11, 2021
3.894
3.947
3.877
3.890
49,868,780
-0.02(-0.39%)
Nov 10, 2021
3.914
3.906
69,889,744
+0.02(+0.60%)
Nov 09, 2021
3.879
3.914
3.840
3.883
68,776,568
+0.09(+2.44%)
Nov 08, 2021
3.752
3.840
3.752
3.790
65,599,388
+0.05(+1.23%)
Nov 05, 2021
3.756
3.800
3.698
3.744
65,577,320
+0.07(+1.99%)
Nov 04, 2021
3.802
3.813
3.650
3.671
105,864,192
-0.14(-3.74%)
Nov 03, 2021
3.829
3.902
3.783
3.813
93,228,976
-0.07(-1.69%)
Nov 02, 2021
3.894
3.910
3.827
3.879
45,154,308
-0.05(-1.27%)
Nov 01, 2021
3.848
3.964
3.817
3.929
103,975,944
+0.15(+3.87%)
Oct 29, 2021
3.979
4.018
3.758
3.783
152,475,072
-0.29(-7.01%)
Oct 28, 2021
4.002
4.083
3.991
4.068
81,808,688
+0.03(+0.67%)
Oct 27, 2021
4.083
4.106
4.021
4.041
68,438,736
-0.02(-0.47%)
Oct 26, 2021
4.072
4.060
76,303,952
-0.07(-1.59%)
Oct 25, 2021
3.952
4.137
3.952
4.125
129,567,128
+0.29(+7.64%)
Oct 22, 2021
3.779
3.871
3.605
3.833
229,137,104
-0.04(-1.00%)
Oct 21, 2021
3.983
4.002
3.790
3.871
110,341,816
-0.24(-5.90%)
Oct 20, 2021
4.010
4.150
3.987
4.114
72,939,272
+0.13(+3.29%)
Oct 19, 2021
4.156
4.168
3.952
3.983
133,431,432
-0.24(-5.66%)
Oct 18, 2021
4.202
4.256
4.170
4.222
50,318,872
-0.05(-1.17%)
Oct 15, 2021
4.233
4.295
4.210
4.272
43,598,560
+0.06(+1.46%)
Oct 14, 2021
4.303
4.310
4.195
4.210
63,266,268
-0.05(-1.09%)
Oct 13, 2021
4.145
4.264
4.129
4.256
59,343,144
+0.13(+3.08%)
Oct 12, 2021
4.156
4.204
4.073
4.129
38,555,940
+0.00(+0.00%)
Oct 11, 2021
4.237
4.264
4.129
4.129
68,483,912
-0.04(-0.92%)
Oct 08, 2021
4.168
4.237
4.129
4.168
57,378,340
+0.07(+1.69%)
Oct 07, 2021
4.102
4.135
4.019
4.098
46,610,720
-0.02(-0.37%)
Oct 06, 2021
4.114
4.149
4.050
4.114
57,119,784
-0.11(-2.64%)
Oct 05, 2021
4.229
4.268
4.181
4.226
79,381,672
+0.06(+1.48%)
Oct 04, 2021
4.118
4.191
4.098
4.164
78,598,912
+0.03(+0.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.