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
)
17.12
-0.09 (-0.55%)
Streaming Delayed Price
Updated: 2:33 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 (%)
Oct 31, 2018
5.880
5.905
5.683
5.812
83,844,080
-0.06(-0.97%)
Oct 30, 2018
5.622
5.887
5.565
5.869
115,389,240
+0.30(+5.46%)
Oct 29, 2018
5.966
6.023
5.490
5.565
167,755,648
-0.24(-4.19%)
Oct 26, 2018
5.604
5.830
5.517
5.808
114,363,752
+0.24(+4.30%)
Oct 25, 2018
5.508
5.665
5.397
5.569
83,053,288
+0.16(+3.04%)
Oct 24, 2018
5.676
5.744
5.400
5.404
80,160,128
-0.22(-3.94%)
Oct 23, 2018
5.579
5.665
5.511
5.626
81,698,760
-0.11(-1.93%)
Oct 22, 2018
5.669
5.751
5.604
5.737
57,670,600
+0.20(+3.55%)
Oct 19, 2018
5.569
5.619
5.515
5.540
74,929,648
+0.06(+1.04%)
Oct 18, 2018
5.687
5.697
5.479
5.483
72,307,976
-0.26(-4.55%)
Oct 17, 2018
5.622
5.765
5.622
5.744
78,484,952
+0.03(+0.50%)
Oct 16, 2018
5.654
5.715
5.595
5.715
75,442,840
+0.20(+3.70%)
Oct 15, 2018
5.497
5.547
5.415
5.511
93,661,016
+0.02(+0.39%)
Oct 12, 2018
5.429
5.501
5.390
5.490
72,501,824
+0.18(+3.30%)
Oct 11, 2018
5.483
5.579
5.261
5.315
144,689,184
-0.09(-1.59%)
Oct 10, 2018
5.561
5.576
5.383
5.400
125,557,480
-0.35(-6.09%)
Oct 09, 2018
5.533
5.755
5.443
5.751
128,568,536
+0.25(+4.55%)
Oct 08, 2018
5.583
5.611
5.379
5.501
228,678,192
+0.53(+10.57%)
Oct 05, 2018
4.950
5.061
4.885
4.975
121,697,000
+0.08(+1.61%)
Oct 04, 2018
4.810
5.018
4.742
4.896
121,287,560
+0.05(+1.03%)
Oct 03, 2018
5.114
5.118
4.803
4.846
199,145,920
+0.14(+2.96%)
Oct 02, 2018
4.578
4.742
4.521
4.707
148,089,744
+0.39(+8.94%)
Oct 01, 2018
4.335
4.370
4.245
4.320
49,469,708
+0.00(+0.08%)
Sep 28, 2018
4.320
4.474
4.297
4.317
83,802,144
-0.06(-1.31%)
Sep 27, 2018
4.220
4.403
4.217
4.374
93,505,080
+0.21(+4.98%)
Sep 26, 2018
4.124
4.199
4.091
4.167
52,603,580
+0.08(+1.92%)
Sep 25, 2018
3.977
4.102
3.970
4.088
44,785,884
+0.01(+0.35%)
Sep 24, 2018
4.142
4.195
4.061
4.074
56,552,440
-0.04(-0.96%)
Sep 21, 2018
4.084
4.158
4.049
4.113
62,968,344
+0.05(+1.23%)
Sep 20, 2018
4.095
4.102
3.988
4.063
37,826,032
+0.04(+0.98%)
Sep 19, 2018
4.009
4.088
4.002
4.024
51,744,476
+0.01(+0.27%)
Sep 18, 2018
3.927
4.045
3.923
4.013
74,101,040
+0.11(+2.75%)
Sep 17, 2018
3.798
3.920
3.795
3.905
78,786,784
+0.12(+3.12%)
Sep 14, 2018
3.777
3.816
3.712
3.787
43,481,132
+0.05(+1.44%)
Sep 13, 2018
3.802
3.827
3.720
3.734
53,961,624
-0.11(-2.79%)
Sep 12, 2018
3.809
3.877
3.766
3.841
53,669,112
+0.11(+2.87%)
Sep 11, 2018
3.741
3.798
3.687
3.734
73,133,392
-0.16(-4.04%)
Sep 10, 2018
3.895
3.963
3.852
3.891
67,936,936
-0.06(-1.45%)
Sep 07, 2018
3.870
3.986
3.838
3.948
67,416,056
+0.15(+3.86%)
Sep 06, 2018
3.805
3.823
3.716
3.802
53,203,044
+0.03(+0.66%)
Sep 05, 2018
3.677
3.809
3.646
3.777
55,933,708
+0.06(+1.54%)
Sep 04, 2018
3.730
3.777
3.691
3.720
48,799,224
-0.17(-4.32%)
Aug 31, 2018
3.888
3.888
3.888
0
+0.13(+3.52%)
Aug 30, 2018
3.863
3.866
3.680
3.755
68,002,688
-0.09(-2.33%)
Aug 29, 2018
3.748
3.888
3.737
3.845
103,228,040
+0.14(+3.86%)
Aug 28, 2018
3.762
3.775
3.678
3.702
43,705,220
-0.05(-1.43%)
Aug 27, 2018
3.720
3.773
3.702
3.755
73,369,856
+0.07(+1.84%)
Aug 24, 2018
3.748
3.748
3.634
3.687
52,665,384
+0.03(+0.88%)
Aug 23, 2018
3.755
3.762
3.648
3.655
59,666,904
-0.10(-2.76%)
Aug 22, 2018
3.652
3.773
3.644
3.759
99,735,624
+0.09(+2.44%)
Aug 21, 2018
3.759
3.816
3.659
3.669
80,963,032
-0.14(-3.57%)
Aug 20, 2018
3.802
3.816
3.737
3.805
61,350,000
-0.03(-0.65%)
Aug 17, 2018
3.845
3.855
3.802
3.830
63,784,796
-0.08(-2.01%)
Aug 16, 2018
3.981
3.990
3.855
3.909
53,389,328
-0.05(-1.18%)
Aug 15, 2018
4.038
4.052
3.913
3.956
55,493,552
-0.18(-4.24%)
Aug 14, 2018
4.188
4.202
4.059
4.131
32,028,840
+0.03(+0.65%)
Aug 13, 2018
4.040
4.151
3.997
4.104
58,947,812
-0.01(-0.35%)
Aug 10, 2018
4.133
4.186
4.072
4.119
61,408,156
-0.15(-3.51%)
Aug 09, 2018
4.315
4.322
4.201
4.268
43,963,364
-0.06(-1.32%)
Aug 08, 2018
4.418
4.475
4.315
4.325
44,462,960
-0.09(-2.10%)
Aug 07, 2018
4.532
4.543
4.361
4.418
62,577,260
-0.04(-0.96%)
Aug 06, 2018
4.483
4.540
4.447
4.461
33,631,372
-0.01(-0.24%)
Aug 03, 2018
4.450
4.586
4.433
4.472
83,175,424
+0.22(+5.12%)
Aug 02, 2018
4.208
4.322
4.158
4.254
58,195,048
+0.07(+1.71%)
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
.