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
)
15.12
-0.13 (-0.89%)
Streaming Delayed Price
Updated: 1:28 PM EDT, May 29, 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 (%)
Mar 29, 2019
5.671
5.721
5.585
5.625
39,811,176
+0.04(+0.76%)
Mar 28, 2019
5.399
5.618
5.389
5.583
54,554,792
+0.11(+2.00%)
Mar 27, 2019
5.625
5.661
5.456
5.473
67,807,288
-0.32(-5.49%)
Mar 26, 2019
5.724
5.809
5.678
5.791
50,294,632
+0.18(+3.21%)
Mar 25, 2019
5.622
5.671
5.530
5.611
55,467,968
+0.02(+0.38%)
Mar 22, 2019
5.770
5.834
5.576
5.590
100,500,920
-0.43(-7.21%)
Mar 21, 2019
6.102
6.173
5.869
6.025
86,269,736
-0.20(-3.29%)
Mar 20, 2019
6.131
6.325
6.120
6.230
60,021,256
+0.09(+1.50%)
Mar 19, 2019
6.074
6.204
6.042
6.138
91,069,568
+0.09(+1.52%)
Mar 18, 2019
5.873
6.046
5.866
6.046
64,796,632
+0.18(+3.13%)
Mar 15, 2019
5.753
5.876
5.749
5.862
68,764,504
+0.12(+2.09%)
Mar 14, 2019
5.742
5.802
5.696
5.742
39,659,808
+0.00(+0.00%)
Mar 13, 2019
5.565
5.781
5.562
5.742
39,016,788
+0.15(+2.72%)
Mar 12, 2019
5.629
5.714
5.576
5.590
31,200,798
-0.02(-0.31%)
Mar 11, 2019
5.431
5.643
5.424
5.608
57,197,348
+0.31(+5.94%)
Mar 08, 2019
5.254
5.304
5.210
5.293
35,695,972
-0.02(-0.40%)
Mar 07, 2019
5.410
5.410
5.283
5.314
29,835,562
-0.09(-1.64%)
Mar 06, 2019
5.498
5.516
5.357
5.403
31,557,532
-0.13(-2.36%)
Mar 05, 2019
5.470
5.544
5.452
5.533
17,459,620
+0.04(+0.64%)
Mar 04, 2019
5.523
5.548
5.445
5.498
23,554,192
+0.02(+0.45%)
Mar 01, 2019
5.540
5.601
5.452
5.473
41,383,564
-0.08(-1.46%)
Feb 28, 2019
5.791
5.795
5.502
5.555
79,032,576
-0.25(-4.26%)
Feb 27, 2019
5.777
5.855
5.731
5.802
35,089,960
+0.05(+0.92%)
Feb 26, 2019
5.788
5.834
5.707
5.749
36,513,624
+0.01(+0.18%)
Feb 25, 2019
5.848
5.859
5.738
5.738
44,846,488
-0.14(-2.35%)
Feb 22, 2019
5.901
5.917
5.841
5.876
32,683,924
-0.01(-0.12%)
Feb 21, 2019
5.876
5.933
5.797
5.883
39,121,212
-0.02(-0.42%)
Feb 20, 2019
5.901
6.035
5.883
5.908
46,330,300
-0.03(-0.48%)
Feb 19, 2019
5.876
5.975
5.873
5.936
31,623,288
+0.02(+0.30%)
Feb 15, 2019
5.933
5.947
5.859
5.919
32,098,666
+0.01(+0.18%)
Feb 14, 2019
5.728
5.936
5.707
5.908
52,557,512
+0.16(+2.83%)
Feb 13, 2019
5.692
5.788
5.685
5.745
42,535,800
+0.08(+1.37%)
Feb 12, 2019
5.615
5.707
5.593
5.668
47,450,568
+0.25(+4.70%)
Feb 11, 2019
5.477
5.477
5.385
5.413
38,059,332
-0.13(-2.36%)
Feb 08, 2019
5.593
5.601
5.440
5.544
30,242,140
-0.07(-1.20%)
Feb 07, 2019
5.735
5.749
5.523
5.611
57,295,140
-0.12(-2.10%)
Feb 06, 2019
5.735
5.781
5.689
5.731
54,915,020
-0.14(-2.47%)
Feb 05, 2019
5.795
5.901
5.784
5.876
33,336,166
+0.05(+0.85%)
Feb 04, 2019
5.714
5.859
5.703
5.827
44,873,040
+0.02(+0.37%)
Feb 01, 2019
5.717
5.809
5.707
5.806
42,464,652
+0.05(+0.80%)
Jan 31, 2019
5.738
5.791
5.689
5.760
70,236,872
+0.11(+1.87%)
Jan 30, 2019
5.586
5.654
5.533
5.654
44,679,120
+0.15(+2.76%)
Jan 29, 2019
5.498
5.558
5.456
5.502
38,734,656
+0.17(+3.18%)
Jan 28, 2019
5.452
5.459
5.290
5.332
69,479,088
-0.26(-4.61%)
Jan 25, 2019
5.523
5.604
5.514
5.590
35,403,340
+0.11(+1.93%)
Jan 24, 2019
5.452
5.530
5.427
5.484
30,023,022
+0.01(+0.26%)
Jan 23, 2019
5.417
5.470
5.360
5.470
32,730,644
+0.11(+1.98%)
Jan 22, 2019
5.434
5.463
5.309
5.364
33,694,988
-0.08(-1.43%)
Jan 18, 2019
5.512
5.519
5.403
5.442
45,374,812
-0.01(-0.13%)
Jan 17, 2019
5.336
5.479
5.328
5.449
43,046,184
+0.04(+0.78%)
Jan 16, 2019
5.336
5.424
5.304
5.406
40,211,968
+0.02(+0.39%)
Jan 15, 2019
5.420
5.449
5.332
5.385
36,244,220
-0.03(-0.59%)
Jan 14, 2019
5.360
5.484
5.350
5.417
26,235,808
+0.01(+0.26%)
Jan 11, 2019
5.378
5.427
5.341
5.403
28,842,104
-0.07(-1.23%)
Jan 10, 2019
5.449
5.502
5.389
5.470
43,274,200
-0.05(-0.90%)
Jan 09, 2019
5.502
5.548
5.480
5.519
51,205,168
+0.15(+2.76%)
Jan 08, 2019
5.420
5.452
5.325
5.371
49,687,228
+0.05(+0.93%)
Jan 07, 2019
5.268
5.489
5.106
5.321
105,491,848
+0.11(+2.03%)
Jan 04, 2019
5.099
5.230
5.055
5.215
59,668,928
+0.18(+3.51%)
Jan 03, 2019
5.088
5.095
4.922
5.039
72,681,624
+0.09(+1.78%)
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
.