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: 2:29 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 (%)
Sep 30, 2021
4.202
4.243
4.143
4.178
50,426,372
-0.02(-0.39%)
Sep 29, 2021
4.162
4.259
4.097
4.194
55,128,828
+0.05(+1.27%)
Sep 28, 2021
4.271
4.328
4.106
4.142
86,910,952
-0.08(-1.91%)
Sep 27, 2021
4.227
4.289
4.114
4.223
98,004,584
+0.06(+1.46%)
Sep 24, 2021
4.126
4.225
4.118
4.162
43,424,168
-0.04(-0.87%)
Sep 23, 2021
4.077
4.206
4.057
4.198
49,613,200
+0.17(+4.11%)
Sep 22, 2021
4.017
4.114
4.004
4.033
62,187,004
+0.11(+2.78%)
Sep 21, 2021
3.908
3.960
3.823
3.924
59,351,292
+0.08(+2.00%)
Sep 20, 2021
3.806
3.855
3.718
3.847
87,518,272
-0.08(-1.96%)
Sep 17, 2021
4.037
4.057
3.920
3.924
82,819,832
-0.19(-4.62%)
Sep 16, 2021
4.134
4.138
4.029
4.114
48,186,512
-0.04(-0.97%)
Sep 15, 2021
4.126
4.209
4.101
4.154
50,082,388
+0.04(+0.98%)
Sep 14, 2021
4.150
4.174
4.069
4.114
50,434,884
-0.05(-1.26%)
Sep 13, 2021
4.106
4.202
4.073
4.166
53,548,432
+0.15(+3.72%)
Sep 10, 2021
4.101
4.146
4.009
4.017
61,224,444
-0.01(-0.30%)
Sep 09, 2021
3.964
4.118
3.831
4.029
158,008,544
+0.09(+2.26%)
Sep 08, 2021
4.190
4.237
3.924
3.940
116,032,568
-0.32(-7.58%)
Sep 07, 2021
4.215
4.380
4.223
4.263
51,678,508
+0.04(+0.96%)
Sep 03, 2021
4.295
4.299
4.211
4.223
46,460,548
-0.06(-1.42%)
Sep 02, 2021
4.303
4.447
4.263
4.283
67,346,984
-0.07(-1.58%)
Sep 01, 2021
4.312
4.405
4.281
4.352
64,439,924
-0.03(-0.65%)
Aug 31, 2021
4.469
4.489
4.338
4.380
75,018,424
-0.08(-1.72%)
Aug 30, 2021
4.522
4.550
4.445
4.457
72,818,848
-0.07(-1.61%)
Aug 27, 2021
4.384
4.534
4.384
4.530
75,952,280
+0.18(+4.09%)
Aug 26, 2021
4.405
4.429
4.340
4.352
44,580,664
-0.05(-1.10%)
Aug 25, 2021
4.352
4.417
4.314
4.400
36,470,568
+0.04(+0.83%)
Aug 24, 2021
4.263
4.368
4.251
4.364
35,870,132
+0.15(+3.65%)
Aug 23, 2021
4.138
4.227
4.126
4.211
73,577,448
+0.13(+3.17%)
Aug 20, 2021
3.968
4.089
3.944
4.081
68,467,512
+0.00(+0.10%)
Aug 19, 2021
4.049
4.113
4.004
4.077
52,148,488
-0.06(-1.46%)
Aug 18, 2021
4.235
4.267
4.138
4.138
50,257,364
-0.13(-3.03%)
Aug 17, 2021
4.243
4.388
4.184
4.267
66,791,628
+0.01(+0.22%)
Aug 16, 2021
4.288
4.302
4.216
4.258
61,585,092
-0.07(-1.68%)
Aug 13, 2021
4.285
4.384
4.266
4.330
48,813,384
+0.03(+0.71%)
Aug 12, 2021
4.292
4.350
4.250
4.300
58,889,880
-0.01(-0.18%)
Aug 11, 2021
4.220
4.332
4.201
4.308
54,032,152
+0.06(+1.35%)
Aug 10, 2021
4.243
4.330
4.220
4.250
82,164,576
+0.03(+0.72%)
Aug 09, 2021
4.201
4.227
4.098
4.220
71,068,872
-0.05(-1.16%)
Aug 06, 2021
4.288
4.296
4.204
4.269
95,541,000
-0.03(-0.80%)
Aug 05, 2021
4.311
4.464
4.246
4.304
200,371,392
+0.36(+9.21%)
Aug 04, 2021
4.029
4.036
3.863
3.941
85,379,216
-0.14(-3.46%)
Aug 03, 2021
3.933
4.094
3.876
4.082
77,924,976
+0.02(+0.47%)
Aug 02, 2021
4.128
4.206
4.048
4.063
57,286,068
-0.01(-0.28%)
Jul 30, 2021
4.212
4.248
4.052
4.075
64,629,252
-0.19(-4.56%)
Jul 29, 2021
4.243
4.308
4.212
4.269
43,505,340
+0.04(+0.99%)
Jul 28, 2021
4.151
4.241
4.105
4.227
56,524,696
+0.09(+2.22%)
Jul 27, 2021
4.103
4.149
4.063
4.136
45,764,792
-0.01(-0.28%)
Jul 26, 2021
4.029
4.151
4.029
4.147
44,724,200
+0.12(+3.04%)
Jul 23, 2021
4.105
4.120
4.006
4.025
36,862,828
-0.05(-1.13%)
Jul 22, 2021
4.078
4.109
4.021
4.071
39,693,620
-0.02(-0.37%)
Jul 21, 2021
4.002
4.115
3.991
4.086
56,616,348
+0.09(+2.29%)
Jul 20, 2021
3.849
4.039
3.809
3.994
66,581,520
+0.10(+2.65%)
Jul 19, 2021
3.956
3.981
3.857
3.891
79,062,752
-0.19(-4.59%)
Jul 16, 2021
4.189
4.193
4.025
4.078
54,627,356
-0.06(-1.39%)
Jul 15, 2021
4.216
4.269
4.117
4.136
58,398,620
-0.13(-3.04%)
Jul 14, 2021
4.319
4.350
4.243
4.266
62,830,828
+0.04(+0.99%)
Jul 13, 2021
4.182
4.241
4.147
4.224
42,373,592
+0.01(+0.27%)
Jul 12, 2021
4.124
4.220
4.086
4.212
47,868,996
+0.05(+1.29%)
Jul 09, 2021
4.151
4.189
4.101
4.159
39,528,992
+0.04(+1.02%)
Jul 08, 2021
4.105
4.162
4.044
4.117
66,145,552
-0.09(-2.18%)
Jul 07, 2021
4.216
4.231
4.113
4.208
93,475,952
-0.01(-0.27%)
Jul 06, 2021
4.369
4.399
4.212
4.220
97,343,504
-0.33(-7.30%)
Jul 02, 2021
4.529
4.571
4.437
4.552
50,664,828
+0.05(+1.10%)
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
.