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
)
15.00
+0.11 (+0.74%)
Streaming Delayed Price
Updated: 9:46 AM EDT, May 24, 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 (%)
Jun 30, 2014
5.269
5.269
5.144
5.209
37,235,724
+0.00(+0.00%)
Jun 27, 2014
5.251
5.283
5.166
5.209
33,920,772
-0.06(-1.15%)
Jun 26, 2014
5.269
5.283
5.137
5.269
44,237,624
+0.02(+0.41%)
Jun 25, 2014
5.308
5.397
5.212
5.248
87,200,632
-0.09(-1.60%)
Jun 24, 2014
5.557
5.689
5.290
5.333
78,018,728
-0.23(-4.16%)
Jun 23, 2014
5.604
5.604
5.525
5.565
28,661,322
-0.05(-0.82%)
Jun 20, 2014
5.589
5.678
5.575
5.611
46,479,688
+0.02(+0.45%)
Jun 19, 2014
5.622
5.657
5.522
5.586
32,487,342
-0.09(-1.57%)
Jun 18, 2014
5.458
5.682
5.436
5.675
50,289,252
+0.15(+2.71%)
Jun 17, 2014
5.540
5.629
5.394
5.525
47,775,440
-0.10(-1.77%)
Jun 16, 2014
5.654
5.689
5.581
5.625
54,725,200
-0.02(-0.44%)
Jun 13, 2014
5.575
5.668
5.508
5.650
46,450,108
+0.14(+2.52%)
Jun 12, 2014
5.557
5.636
5.493
5.511
35,050,440
-0.06(-1.15%)
Jun 11, 2014
5.515
5.622
5.451
5.575
72,937,168
+0.13(+2.35%)
Jun 10, 2014
5.365
5.461
5.298
5.447
41,119,852
+0.19(+3.66%)
Jun 06, 2014
5.155
5.258
5.098
5.255
84,173,472
+0.37(+7.66%)
Jun 05, 2014
4.938
4.949
4.849
4.881
33,163,252
-0.00(-0.07%)
Jun 04, 2014
4.981
4.988
4.863
4.885
37,800,620
-0.10(-1.93%)
Jun 03, 2014
4.917
5.023
4.888
4.981
31,453,172
+0.05(+1.01%)
Jun 02, 2014
4.977
4.984
4.863
4.931
51,977,528
-0.09(-1.77%)
May 30, 2014
5.127
5.134
5.016
5.020
73,964,600
-0.17(-3.29%)
May 29, 2014
5.290
5.321
5.184
5.191
37,145,732
-0.07(-1.35%)
May 28, 2014
5.212
5.294
5.134
5.262
50,483,904
+0.06(+1.09%)
May 27, 2014
5.379
5.394
5.187
5.205
37,950,088
-0.10(-1.94%)
May 23, 2014
5.315
5.308
5.308
5.308
31,566,126
+0.03(+0.61%)
May 22, 2014
5.372
5.419
5.244
5.276
38,889,384
-0.06(-1.07%)
May 21, 2014
5.205
5.390
5.205
5.333
55,255,096
+0.09(+1.70%)
May 20, 2014
5.401
5.540
5.191
5.244
80,686,608
-0.17(-3.16%)
May 19, 2014
5.397
5.440
5.333
5.415
39,181,752
-0.02(-0.46%)
May 16, 2014
5.515
5.518
5.383
5.440
39,229,204
+0.00(+0.07%)
May 15, 2014
5.515
5.547
5.411
5.436
45,776,516
-0.11(-2.05%)
May 14, 2014
5.483
5.575
5.426
5.550
43,460,420
+0.06(+1.10%)
May 13, 2014
5.479
5.589
5.444
5.490
41,050,896
+0.02(+0.39%)
May 12, 2014
5.408
5.486
5.390
5.468
33,967,908
+0.09(+1.72%)
May 09, 2014
5.379
5.493
5.340
5.376
58,037,316
-0.03(-0.53%)
May 08, 2014
5.629
5.643
5.337
5.404
73,915,584
-0.17(-3.07%)
May 07, 2014
5.454
5.623
5.358
5.575
114,135,624
+0.13(+2.35%)
May 06, 2014
5.169
5.515
5.162
5.447
113,099,888
+0.26(+5.08%)
May 05, 2014
5.184
5.262
5.120
5.184
58,503,684
-0.02(-0.34%)
May 02, 2014
5.027
5.233
5.002
5.201
89,847,176
+0.30(+6.18%)
May 01, 2014
4.927
4.959
4.856
4.899
31,681,638
-0.04(-0.86%)
Apr 30, 2014
4.995
5.034
4.931
4.942
56,422,632
-0.09(-1.84%)
Apr 29, 2014
5.006
5.191
5.002
5.034
74,900,896
+0.06(+1.22%)
Apr 28, 2014
4.774
4.995
4.714
4.974
85,305,832
+0.17(+3.48%)
Apr 25, 2014
4.838
4.845
4.705
4.806
59,118,744
-0.08(-1.68%)
Apr 24, 2014
4.924
4.931
4.813
4.888
49,770,428
+0.03(+0.66%)
Apr 23, 2014
4.817
4.877
4.764
4.856
53,597,052
+0.01(+0.29%)
Apr 22, 2014
4.942
4.981
4.803
4.842
80,410,256
-0.13(-2.65%)
Apr 21, 2014
5.027
5.038
4.877
4.974
36,829,936
-0.01(-0.29%)
Apr 17, 2014
4.774
4.988
4.988
4.988
95,828,096
+0.19(+3.85%)
Apr 16, 2014
4.774
4.853
4.703
4.803
49,535,672
+0.06(+1.20%)
Apr 15, 2014
4.945
4.949
4.621
4.746
111,556,000
-0.20(-3.96%)
Apr 14, 2014
5.020
5.039
4.902
4.942
53,896,904
-0.05(-1.07%)
Apr 11, 2014
4.799
5.002
4.796
4.995
65,010,396
+0.12(+2.41%)
Apr 10, 2014
4.963
4.985
4.863
4.877
58,298,320
-0.05(-0.94%)
Apr 09, 2014
4.860
4.995
4.781
4.924
102,029,760
-0.03(-0.65%)
Apr 08, 2014
5.223
5.294
4.877
4.956
161,338,240
-0.11(-2.11%)
Apr 07, 2014
4.867
5.112
4.835
5.063
136,990,912
+0.32(+6.84%)
Apr 04, 2014
4.835
4.867
4.724
4.739
74,616,240
+0.06(+1.29%)
Apr 03, 2014
4.731
4.753
4.571
4.678
85,862,512
-0.03(-0.68%)
Apr 02, 2014
4.562
4.793
4.535
4.710
98,694,416
+0.17(+3.71%)
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
.