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
)
17.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2020
2.555
2.588
2.493
2.522
89,585,816
-0.08(-3.22%)
Apr 29, 2020
2.467
2.635
2.467
2.606
105,245,000
+0.21(+8.84%)
Apr 28, 2020
2.288
2.402
2.245
2.394
111,184,312
+0.24(+10.99%)
Apr 27, 2020
2.096
2.157
2.046
2.157
66,438,652
+0.12(+6.01%)
Apr 24, 2020
2.175
2.200
1.981
2.035
149,437,872
-0.23(-10.30%)
Apr 23, 2020
2.330
2.373
2.247
2.269
84,616,856
-0.01(-0.47%)
Apr 22, 2020
2.225
2.294
2.222
2.279
89,759,512
+0.10(+4.79%)
Apr 21, 2020
2.157
2.197
2.125
2.175
101,269,968
-0.08(-3.51%)
Apr 20, 2020
2.168
2.323
2.154
2.254
139,430,832
-0.06(-2.79%)
Apr 17, 2020
2.254
2.323
2.190
2.319
101,085,872
+0.11(+5.05%)
Apr 16, 2020
2.301
2.301
2.175
2.207
56,080,984
-0.05(-2.38%)
Apr 15, 2020
2.261
2.323
2.225
2.261
70,624,312
-0.14(-5.84%)
Apr 14, 2020
2.430
2.474
2.355
2.402
69,480,112
-0.01(-0.45%)
Apr 13, 2020
2.402
2.420
2.319
2.412
81,133,568
-0.00(-0.15%)
Apr 09, 2020
2.549
2.682
2.366
2.416
148,388,160
-0.03(-1.32%)
Apr 08, 2020
2.301
2.495
2.301
2.448
88,178,344
+0.18(+7.75%)
Apr 07, 2020
2.394
2.409
2.269
2.272
115,286,616
+0.06(+2.93%)
Apr 06, 2020
2.139
2.222
2.107
2.207
107,874,256
+0.14(+6.60%)
Apr 03, 2020
2.190
2.215
2.006
2.071
105,431,312
-0.02(-0.86%)
Apr 02, 2020
2.089
2.308
2.039
2.089
169,248,416
+0.14(+7.39%)
Apr 01, 2020
1.862
1.988
1.848
1.945
74,724,840
-0.03(-1.64%)
Mar 31, 2020
1.913
2.056
1.913
1.977
102,967,496
+0.10(+5.36%)
Mar 30, 2020
1.852
1.905
1.753
1.877
71,935,280
+0.01(+0.58%)
Mar 27, 2020
1.923
1.931
1.855
1.866
97,898,616
-0.22(-10.67%)
Mar 26, 2020
2.146
2.213
2.003
2.089
114,852,216
+0.00(+0.17%)
Mar 25, 2020
1.949
2.175
1.873
2.085
135,908,560
+0.13(+6.81%)
Mar 24, 2020
1.819
1.970
1.769
1.952
113,979,672
+0.35(+21.75%)
Mar 23, 2020
1.657
1.758
1.600
1.603
99,667,224
-0.14(-8.04%)
Mar 20, 2020
1.920
1.938
1.697
1.744
106,328,328
-0.08(-4.15%)
Mar 19, 2020
1.582
1.837
1.474
1.819
156,622,032
+0.27(+17.40%)
Mar 18, 2020
1.639
1.733
1.442
1.550
136,312,160
-0.39(-20.19%)
Mar 17, 2020
1.945
2.035
1.848
1.941
144,327,584
+0.05(+2.86%)
Mar 16, 2020
1.941
2.143
1.844
1.888
98,111,664
-0.48(-20.21%)
Mar 13, 2020
2.405
2.423
2.001
2.366
166,355,136
+0.41(+20.73%)
Mar 12, 2020
2.067
2.118
1.737
1.959
240,791,104
-0.50(-20.44%)
Mar 11, 2020
2.704
2.794
2.387
2.463
154,972,752
-0.42(-14.48%)
Mar 10, 2020
3.056
3.081
2.639
2.880
152,239,456
+0.27(+10.33%)
Mar 09, 2020
2.714
2.970
2.531
2.610
266,305,904
-1.17(-30.99%)
Mar 06, 2020
3.847
3.906
3.693
3.782
144,852,368
-0.44(-10.39%)
Mar 05, 2020
4.318
4.332
4.066
4.221
118,288,888
-0.21(-4.79%)
Mar 04, 2020
4.476
4.476
4.350
4.433
66,477,996
+0.06(+1.40%)
Mar 03, 2020
4.498
4.641
4.311
4.372
103,917,136
-0.12(-2.64%)
Mar 02, 2020
4.386
4.517
4.320
4.490
83,251,848
+0.14(+3.22%)
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%)
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
.