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
)
14.57
+0.17 (+1.18%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Sep 23, 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 31, 2020
1.852
1.992
1.852
1.915
106,316,960
+0.10(+5.36%)
Mar 30, 2020
1.793
1.845
1.697
1.818
74,275,288
+0.01(+0.58%)
Mar 27, 2020
1.863
1.870
1.797
1.807
101,083,200
-0.22(-10.67%)
Mar 26, 2020
2.079
2.143
1.939
2.023
118,588,288
+0.00(+0.17%)
Mar 25, 2020
1.887
2.107
1.814
2.020
140,329,568
+0.13(+6.81%)
Mar 24, 2020
1.762
1.908
1.713
1.891
117,687,360
+0.34(+21.75%)
Mar 23, 2020
1.605
1.703
1.549
1.553
102,909,336
-0.14(-8.04%)
Mar 20, 2020
1.859
1.877
1.643
1.689
109,787,120
-0.07(-4.15%)
Mar 19, 2020
1.532
1.779
1.428
1.762
161,716,848
+0.26(+17.40%)
Mar 18, 2020
1.588
1.678
1.396
1.501
140,746,304
-0.38(-20.19%)
Mar 17, 2020
1.884
1.971
1.790
1.880
149,022,464
+0.05(+2.86%)
Mar 16, 2020
1.880
2.075
1.786
1.828
101,303,176
-0.46(-20.21%)
Mar 13, 2020
2.329
2.347
1.938
2.291
171,766,560
+0.39(+20.73%)
Mar 12, 2020
2.002
2.051
1.682
1.898
248,623,888
-0.49(-20.44%)
Mar 11, 2020
2.618
2.706
2.312
2.385
160,013,920
-0.40(-14.48%)
Mar 10, 2020
2.960
2.984
2.556
2.789
157,191,712
+0.26(+10.33%)
Mar 09, 2020
2.629
2.876
2.451
2.528
274,968,672
-1.14(-30.99%)
Mar 06, 2020
3.726
3.783
3.577
3.663
149,564,336
-0.42(-10.39%)
Mar 05, 2020
4.182
4.196
3.938
4.088
122,136,752
-0.21(-4.79%)
Mar 04, 2020
4.335
4.335
4.213
4.293
68,640,480
+0.06(+1.40%)
Mar 03, 2020
4.356
4.495
4.175
4.234
107,297,488
-0.11(-2.64%)
Mar 02, 2020
4.248
4.375
4.184
4.349
85,959,984
+0.14(+3.22%)
Feb 28, 2020
4.025
4.217
4.008
4.213
134,866,432
+0.01(+0.17%)
Feb 27, 2020
4.178
4.370
4.077
4.206
120,034,448
-0.16(-3.74%)
Feb 26, 2020
4.471
4.561
4.335
4.370
118,505,288
-0.09(-2.11%)
Feb 25, 2020
4.596
4.631
4.394
4.464
75,785,848
-0.09(-1.99%)
Feb 24, 2020
4.575
4.624
4.426
4.554
110,037,280
-0.33(-6.77%)
Feb 21, 2020
4.934
4.937
4.836
4.885
65,012,192
-0.13(-2.57%)
Feb 20, 2020
5.143
5.199
5.004
5.014
61,610,484
-0.17(-3.29%)
Feb 19, 2020
5.143
5.202
5.129
5.185
46,547,136
+0.11(+2.27%)
Feb 18, 2020
4.986
5.115
4.983
5.070
59,606,004
-0.03(-0.55%)
Feb 14, 2020
5.164
5.171
5.075
5.098
40,803,928
+0.00(+0.07%)
Feb 13, 2020
5.192
5.192
5.070
5.094
63,046,112
-0.10(-1.94%)
Feb 12, 2020
5.157
5.230
5.157
5.195
69,428,456
+0.03(+0.67%)
Feb 11, 2020
5.129
5.178
5.094
5.160
75,842,720
+0.15(+2.92%)
Feb 10, 2020
5.031
5.045
4.955
5.014
83,441,640
-0.06(-1.23%)
Feb 07, 2020
5.132
5.139
4.974
5.077
113,698,104
-0.02(-0.34%)
Feb 06, 2020
5.164
5.216
5.035
5.094
299,825,248
+0.07(+1.39%)
Feb 05, 2020
5.112
5.122
4.986
5.025
94,731,144
+0.02(+0.42%)
Feb 04, 2020
5.021
5.125
4.997
5.004
68,899,496
+0.06(+1.20%)
Feb 03, 2020
4.958
5.021
4.917
4.944
38,426,436
+0.03(+0.64%)
Jan 31, 2020
4.944
4.965
4.880
4.913
50,091,140
-0.13(-2.62%)
Jan 30, 2020
4.878
5.052
4.878
5.045
58,356,716
+0.04(+0.84%)
Jan 29, 2020
5.101
5.108
4.986
5.004
48,918,284
-0.05(-0.90%)
Jan 28, 2020
5.028
5.119
4.990
5.049
53,190,480
+0.10(+2.04%)
Jan 27, 2020
4.931
4.983
4.910
4.948
60,981,992
-0.19(-3.79%)
Jan 24, 2020
5.206
5.206
5.065
5.143
57,100,632
-0.05(-0.94%)
Jan 23, 2020
5.094
5.202
5.028
5.192
57,999,668
+0.05(+0.95%)
Jan 22, 2020
5.157
5.174
5.119
5.143
32,009,062
+0.00(+0.00%)
Jan 21, 2020
5.258
5.258
5.129
5.143
52,364,240
-0.14(-2.57%)
Jan 17, 2020
5.226
5.296
5.206
5.279
54,528,252
+0.09(+1.81%)
Jan 16, 2020
5.209
5.209
5.129
5.185
48,792,388
+0.01(+0.13%)
Jan 15, 2020
5.286
5.303
5.167
5.178
54,162,312
-0.17(-3.25%)
Jan 14, 2020
5.359
5.373
5.294
5.352
35,964,352
-0.04(-0.71%)
Jan 13, 2020
5.411
5.428
5.359
5.390
55,059,996
-0.06(-1.02%)
Jan 10, 2020
5.488
5.528
5.432
5.446
29,003,792
-0.04(-0.70%)
Jan 09, 2020
5.474
5.522
5.432
5.484
38,404,640
+0.02(+0.32%)
Jan 08, 2020
5.561
5.578
5.439
5.467
64,716,384
-0.13(-2.24%)
Jan 07, 2020
5.578
5.606
5.533
5.592
32,389,206
-0.06(-0.99%)
Jan 06, 2020
5.515
5.676
5.515
5.648
47,715,608
+0.08(+1.44%)
Jan 03, 2020
5.630
5.672
5.561
5.568
50,724,972
-0.10(-1.72%)
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
.