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
)
16.70
-0.34 (-2.02%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 14, 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 (%)
Feb 28, 2020
4.156
4.354
4.138
4.350
130,617,536
+0.01(+0.17%)
Feb 27, 2020
4.314
4.512
4.210
4.343
116,252,816
-0.17(-3.75%)
Feb 26, 2020
4.616
4.710
4.476
4.512
114,771,832
-0.10(-2.11%)
Feb 25, 2020
4.746
4.782
4.537
4.609
73,398,248
-0.09(-1.99%)
Feb 24, 2020
4.724
4.775
4.570
4.703
106,570,608
-0.34(-6.77%)
Feb 21, 2020
5.094
5.098
4.994
5.044
62,964,012
-0.13(-2.57%)
Feb 20, 2020
5.310
5.368
5.166
5.177
59,669,476
-0.18(-3.29%)
Feb 19, 2020
5.310
5.371
5.296
5.353
45,080,692
+0.12(+2.27%)
Feb 18, 2020
5.148
5.281
5.145
5.235
57,728,148
-0.03(-0.55%)
Feb 14, 2020
5.332
5.339
5.240
5.263
39,518,420
+0.00(+0.07%)
Feb 13, 2020
5.361
5.361
5.235
5.260
61,059,872
-0.10(-1.94%)
Feb 12, 2020
5.325
5.400
5.325
5.364
67,241,144
+0.04(+0.67%)
Feb 11, 2020
5.296
5.346
5.260
5.328
73,453,336
+0.15(+2.92%)
Feb 10, 2020
5.195
5.210
5.116
5.177
80,812,848
-0.06(-1.23%)
Feb 07, 2020
5.299
5.307
5.136
5.242
110,116,096
-0.02(-0.34%)
Feb 06, 2020
5.332
5.386
5.199
5.260
290,379,392
+0.07(+1.39%)
Feb 05, 2020
5.278
5.289
5.148
5.188
91,746,688
+0.02(+0.42%)
Feb 04, 2020
5.184
5.292
5.159
5.166
66,728,848
+0.06(+1.20%)
Feb 03, 2020
5.120
5.184
5.077
5.105
37,215,832
+0.03(+0.64%)
Jan 31, 2020
5.105
5.127
5.038
5.073
48,513,040
-0.14(-2.62%)
Jan 30, 2020
5.037
5.217
5.037
5.210
56,518,216
+0.04(+0.84%)
Jan 29, 2020
5.267
5.274
5.148
5.166
47,377,136
-0.05(-0.90%)
Jan 28, 2020
5.192
5.285
5.152
5.213
51,514,736
+0.10(+2.04%)
Jan 27, 2020
5.091
5.145
5.069
5.109
59,060,784
-0.20(-3.79%)
Jan 24, 2020
5.375
5.375
5.229
5.310
55,301,700
-0.05(-0.94%)
Jan 23, 2020
5.260
5.371
5.192
5.361
56,172,416
+0.05(+0.95%)
Jan 22, 2020
5.325
5.343
5.285
5.310
31,000,630
+0.00(+0.00%)
Jan 21, 2020
5.429
5.429
5.296
5.310
50,714,528
-0.14(-2.57%)
Jan 17, 2020
5.396
5.468
5.375
5.450
52,810,364
+0.10(+1.81%)
Jan 16, 2020
5.379
5.379
5.296
5.353
47,255,208
+0.01(+0.13%)
Jan 15, 2020
5.458
5.476
5.335
5.346
52,455,956
-0.18(-3.25%)
Jan 14, 2020
5.533
5.547
5.467
5.526
34,831,312
-0.04(-0.71%)
Jan 13, 2020
5.587
5.605
5.533
5.565
53,325,356
-0.06(-1.02%)
Jan 10, 2020
5.666
5.707
5.609
5.623
28,090,040
-0.04(-0.70%)
Jan 09, 2020
5.652
5.702
5.609
5.663
37,194,720
+0.02(+0.32%)
Jan 08, 2020
5.742
5.760
5.616
5.645
62,677,524
-0.13(-2.24%)
Jan 07, 2020
5.760
5.788
5.713
5.774
31,368,798
-0.06(-0.99%)
Jan 06, 2020
5.695
5.860
5.695
5.832
46,212,348
+0.08(+1.44%)
Jan 03, 2020
5.814
5.857
5.742
5.749
49,126,904
-0.10(-1.72%)
Jan 02, 2020
5.767
5.853
5.745
5.849
38,285,996
+0.12(+2.07%)
Dec 31, 2019
5.673
5.742
5.663
5.731
18,364,458
+0.01(+0.25%)
Dec 30, 2019
5.785
5.792
5.709
5.716
25,328,632
-0.01(-0.13%)
Dec 27, 2019
5.781
5.796
5.724
5.724
27,848,890
-0.08(-1.30%)
Dec 26, 2019
5.767
5.799
5.745
5.799
25,362,098
+0.09(+1.64%)
Dec 24, 2019
5.702
5.742
5.677
5.706
7,998,587
-0.00(-0.06%)
Dec 23, 2019
5.641
5.713
5.627
5.709
35,284,232
+0.12(+2.06%)
Dec 20, 2019
5.623
5.666
5.591
5.594
39,589,904
-0.11(-1.89%)
Dec 19, 2019
5.691
5.734
5.684
5.702
29,451,374
-0.01(-0.13%)
Dec 18, 2019
5.601
5.745
5.598
5.709
60,759,100
+0.14(+2.58%)
Dec 17, 2019
5.522
5.609
5.512
5.565
35,068,608
+0.03(+0.58%)
Dec 16, 2019
5.468
5.612
5.468
5.533
57,258,416
+0.03(+0.52%)
Dec 13, 2019
5.562
5.655
5.465
5.504
86,232,152
-0.27(-4.67%)
Dec 12, 2019
5.677
5.796
5.673
5.774
36,236,912
+0.13(+2.23%)
Dec 11, 2019
5.655
5.681
5.619
5.648
41,668,108
+0.04(+0.77%)
Dec 10, 2019
5.601
5.609
5.558
5.605
31,862,344
+0.01(+0.19%)
Dec 09, 2019
5.494
5.625
5.494
5.594
36,675,840
+0.02(+0.32%)
Dec 06, 2019
5.526
5.605
5.517
5.576
33,421,782
+0.10(+1.91%)
Dec 05, 2019
5.396
5.533
5.382
5.472
54,346,412
+0.14(+2.56%)
Dec 04, 2019
5.350
5.382
5.321
5.335
51,007,604
+0.06(+1.09%)
Dec 03, 2019
5.285
5.317
5.231
5.278
33,040,564
-0.02(-0.34%)
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
.