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
)
16.98
+0.01 (+0.06%)
Streaming Delayed Price
Updated: 9:51 AM EDT, May 1, 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 (%)
May 30, 2014
5.251
5.258
5.138
5.142
72,213,512
-0.18(-3.29%)
May 29, 2014
5.419
5.450
5.309
5.317
36,266,316
-0.07(-1.35%)
May 28, 2014
5.338
5.422
5.258
5.390
49,288,716
+0.06(+1.09%)
May 27, 2014
5.510
5.524
5.313
5.331
37,051,632
-0.11(-1.95%)
May 23, 2014
5.444
5.437
5.437
5.437
30,818,808
+0.03(+0.61%)
May 22, 2014
5.503
5.550
5.371
5.404
37,968,688
-0.06(-1.07%)
May 21, 2014
5.331
5.521
5.331
5.462
53,946,948
+0.09(+1.70%)
May 20, 2014
5.532
5.674
5.317
5.371
78,776,384
-0.18(-3.16%)
May 19, 2014
5.528
5.572
5.462
5.546
38,254,136
-0.03(-0.46%)
May 16, 2014
5.648
5.652
5.514
5.572
38,300,468
+0.00(+0.07%)
May 15, 2014
5.648
5.681
5.543
5.568
44,692,772
-0.12(-2.05%)
May 14, 2014
5.616
5.710
5.557
5.685
42,431,508
+0.06(+1.10%)
May 13, 2014
5.612
5.725
5.576
5.623
40,079,028
+0.02(+0.39%)
May 12, 2014
5.539
5.619
5.521
5.601
33,163,730
+0.09(+1.72%)
May 09, 2014
5.510
5.627
5.470
5.506
56,663,300
-0.03(-0.53%)
May 08, 2014
5.765
5.780
5.466
5.535
72,165,656
-0.18(-3.07%)
May 07, 2014
5.586
5.760
5.488
5.710
111,433,504
+0.13(+2.35%)
May 06, 2014
5.295
5.648
5.287
5.579
110,422,288
+0.27(+5.08%)
May 05, 2014
5.309
5.390
5.244
5.309
57,118,628
-0.02(-0.34%)
May 02, 2014
5.149
5.360
5.123
5.328
87,720,072
+0.31(+6.18%)
May 01, 2014
5.047
5.080
4.974
5.018
30,931,584
-0.04(-0.86%)
Apr 30, 2014
5.116
5.156
5.050
5.061
55,086,844
-0.09(-1.84%)
Apr 29, 2014
5.127
5.317
5.123
5.156
73,127,640
+0.06(+1.22%)
Apr 28, 2014
4.890
5.116
4.828
5.094
83,286,248
+0.17(+3.48%)
Apr 25, 2014
4.956
4.963
4.819
4.923
57,719,128
-0.08(-1.68%)
Apr 24, 2014
5.043
5.050
4.930
5.007
48,592,128
+0.03(+0.66%)
Apr 23, 2014
4.934
4.996
4.879
4.974
52,328,160
+0.01(+0.29%)
Apr 22, 2014
5.061
5.101
4.919
4.959
78,506,568
-0.13(-2.65%)
Apr 21, 2014
5.149
5.160
4.996
5.094
35,958,000
-0.01(-0.29%)
Apr 17, 2014
4.890
5.109
5.109
5.109
93,559,400
+0.19(+3.85%)
Apr 16, 2014
4.890
4.970
4.817
4.919
48,362,928
+0.06(+1.20%)
Apr 15, 2014
5.065
5.069
4.733
4.861
108,914,952
-0.20(-3.96%)
Apr 14, 2014
5.142
5.162
5.021
5.061
52,620,912
-0.05(-1.07%)
Apr 11, 2014
4.915
5.123
4.912
5.116
63,471,296
+0.12(+2.41%)
Apr 10, 2014
5.083
5.105
4.981
4.996
56,918,124
-0.05(-0.94%)
Apr 09, 2014
4.977
5.116
4.897
5.043
99,614,232
-0.03(-0.65%)
Apr 08, 2014
5.349
5.422
4.996
5.076
157,518,608
-0.11(-2.11%)
Apr 07, 2014
4.985
5.236
4.952
5.185
133,747,704
+0.33(+6.84%)
Apr 04, 2014
4.952
4.985
4.839
4.854
72,849,728
+0.06(+1.29%)
Apr 03, 2014
4.846
4.868
4.682
4.792
83,829,752
-0.03(-0.68%)
Apr 02, 2014
4.673
4.909
4.645
4.824
96,357,864
+0.17(+3.71%)
Apr 01, 2014
4.638
4.677
4.571
4.652
75,882,888
+0.02(+0.53%)
Mar 31, 2014
4.652
4.652
4.575
4.627
53,534,648
-0.01(-0.23%)
Mar 28, 2014
4.567
4.652
4.508
4.638
102,264,536
+0.09(+2.01%)
Mar 27, 2014
4.353
4.585
4.346
4.546
165,083,488
+0.32(+7.67%)
Mar 26, 2014
4.275
4.328
4.194
4.223
58,235,592
-0.06(-1.40%)
Mar 25, 2014
4.223
4.307
4.212
4.282
76,795,848
+0.07(+1.67%)
Mar 24, 2014
4.103
4.237
4.085
4.212
79,273,808
+0.13(+3.28%)
Mar 21, 2014
3.959
4.133
3.959
4.078
86,471,664
+0.01(+0.17%)
Mar 20, 2014
3.853
4.101
3.816
4.071
119,584,552
+0.24(+6.15%)
Mar 19, 2014
3.741
3.924
3.723
3.836
72,936,928
+0.12(+3.22%)
Mar 18, 2014
3.603
3.765
3.603
3.716
87,220,448
+0.10(+2.82%)
Mar 17, 2014
3.653
3.684
3.589
3.614
44,454,944
-0.04(-0.96%)
Mar 14, 2014
3.656
3.691
3.624
3.649
56,747,844
-0.06(-1.61%)
Mar 13, 2014
3.818
3.832
3.684
3.709
60,741,716
-0.05(-1.40%)
Mar 12, 2014
3.762
3.804
3.730
3.762
54,437,748
+0.05(+1.42%)
Mar 11, 2014
3.753
3.793
3.695
3.709
70,965,784
-0.05(-1.31%)
Mar 10, 2014
3.843
3.843
3.702
3.758
75,041,992
-0.08(-2.02%)
Mar 07, 2014
3.924
3.931
3.797
3.836
72,849,816
-0.10(-2.50%)
Mar 06, 2014
3.909
3.994
3.909
3.934
45,265,424
+0.06(+1.45%)
Mar 05, 2014
3.920
3.973
3.871
3.878
48,814,368
-0.02(-0.63%)
Mar 04, 2014
3.916
3.934
3.871
3.902
36,045,508
+0.05(+1.28%)
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
.