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
)
16.90
-0.07 (-0.41%)
Streaming Delayed Price
Updated: 10:52 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 31, 2018
4.343
4.420
4.317
4.332
52,130,004
-0.02(-0.50%)
May 30, 2018
4.281
4.529
4.219
4.354
114,247,512
+0.00(+0.00%)
May 29, 2018
4.032
4.438
4.025
4.354
170,316,640
-0.25(-5.47%)
May 25, 2018
4.606
4.606
4.606
0
-0.06(-1.33%)
May 24, 2018
4.796
4.909
4.613
4.668
266,949,504
-0.85(-15.42%)
May 23, 2018
5.629
5.687
5.490
5.519
57,427,408
-0.22(-3.76%)
May 22, 2018
5.687
5.859
5.645
5.735
66,471,976
-0.06(-1.09%)
May 21, 2018
6.039
6.079
5.747
5.798
72,074,200
-0.10(-1.73%)
May 18, 2018
5.900
6.006
5.780
5.900
70,213,536
-0.11(-1.82%)
May 17, 2018
6.155
6.243
5.900
6.009
93,619,152
-0.24(-3.85%)
May 16, 2018
6.177
6.272
6.130
6.250
56,050,496
+0.11(+1.72%)
May 15, 2018
5.977
6.177
5.966
6.144
69,143,432
+0.07(+1.20%)
May 14, 2018
5.977
6.155
5.944
6.071
72,673,144
+0.17(+2.84%)
May 11, 2018
5.951
6.090
5.867
5.904
80,697,544
-0.01(-0.12%)
May 10, 2018
5.659
6.024
5.630
5.911
111,016,240
+0.39(+7.14%)
May 09, 2018
5.112
5.546
5.109
5.517
105,199,600
+0.46(+9.08%)
May 08, 2018
5.127
5.156
4.937
5.058
46,175,780
-0.04(-0.86%)
May 07, 2018
4.970
5.193
4.967
5.101
61,404,692
+0.11(+2.19%)
May 04, 2018
4.988
5.050
4.934
4.992
44,072,756
-0.01(-0.29%)
May 03, 2018
5.036
5.061
4.897
5.007
31,015,972
-0.03(-0.65%)
May 02, 2018
4.988
5.120
4.981
5.039
31,829,274
+0.02(+0.36%)
May 01, 2018
5.123
5.131
4.977
5.021
25,953,736
-0.12(-2.27%)
Apr 30, 2018
5.149
5.171
5.094
5.138
22,886,562
-0.02(-0.35%)
Apr 27, 2018
5.171
5.196
5.138
5.156
32,185,848
+0.03(+0.64%)
Apr 26, 2018
4.959
5.131
4.956
5.123
42,646,820
+0.20(+4.07%)
Apr 25, 2018
4.967
4.974
4.846
4.923
47,411,472
-0.17(-3.30%)
Apr 24, 2018
5.160
5.193
5.036
5.091
26,260,350
-0.05(-0.92%)
Apr 23, 2018
5.116
5.158
5.036
5.138
26,373,774
-0.08(-1.47%)
Apr 20, 2018
5.171
5.251
5.120
5.215
32,677,588
-0.03(-0.56%)
Apr 19, 2018
5.233
5.284
5.167
5.244
37,501,468
+0.05(+0.98%)
Apr 18, 2018
5.105
5.222
5.083
5.193
34,142,832
+0.20(+4.02%)
Apr 17, 2018
4.926
5.019
4.886
4.992
27,849,660
+0.10(+2.01%)
Apr 16, 2018
5.050
5.050
4.875
4.894
31,820,488
-0.16(-3.17%)
Apr 13, 2018
5.193
5.207
5.029
5.054
40,980,000
-0.15(-2.87%)
Apr 12, 2018
5.266
5.278
5.200
5.204
32,206,422
-0.02(-0.42%)
Apr 11, 2018
5.134
5.262
5.112
5.225
43,842,912
+0.12(+2.28%)
Apr 10, 2018
4.945
5.127
4.915
5.109
46,957,316
+0.23(+4.71%)
Apr 09, 2018
5.087
5.087
4.868
4.879
36,294,708
-0.20(-3.88%)
Apr 06, 2018
5.058
5.096
4.985
5.076
46,849,812
-0.02(-0.43%)
Apr 05, 2018
5.149
5.240
5.087
5.098
46,318,616
+0.13(+2.57%)
Apr 04, 2018
4.839
4.974
4.806
4.970
42,692,576
-0.01(-0.29%)
Apr 03, 2018
5.043
5.076
4.930
4.985
30,152,324
-0.02(-0.36%)
Apr 02, 2018
5.105
5.149
4.941
5.003
29,280,558
-0.15(-2.97%)
Mar 29, 2018
5.156
5.156
5.156
0
+0.14(+2.76%)
Mar 28, 2018
5.061
5.098
4.972
5.018
33,980,384
-0.07(-1.43%)
Mar 27, 2018
5.269
5.273
5.054
5.091
46,031,568
-0.19(-3.52%)
Mar 26, 2018
5.320
5.331
5.189
5.277
37,901,360
+0.06(+1.12%)
Mar 23, 2018
5.218
5.295
5.153
5.218
41,209,900
+0.04(+0.85%)
Mar 22, 2018
5.185
5.266
5.138
5.174
37,168,460
-0.11(-2.00%)
Mar 21, 2018
5.047
5.306
5.036
5.280
47,477,836
+0.27(+5.31%)
Mar 20, 2018
5.043
5.109
5.003
5.014
36,110,532
+0.01(+0.15%)
Mar 19, 2018
5.094
5.120
4.992
5.007
37,527,068
-0.13(-2.62%)
Mar 16, 2018
5.127
5.204
5.120
5.142
35,510,704
+0.01(+0.21%)
Mar 15, 2018
5.204
5.229
5.076
5.131
41,138,796
-0.15(-2.83%)
Mar 14, 2018
5.302
5.324
5.233
5.280
27,692,050
+0.01(+0.28%)
Mar 13, 2018
5.368
5.404
5.251
5.266
29,695,810
-0.08(-1.57%)
Mar 12, 2018
5.371
5.404
5.306
5.349
24,156,940
-0.01(-0.27%)
Mar 09, 2018
5.284
5.364
5.267
5.364
37,882,956
+0.16(+3.08%)
Mar 08, 2018
5.247
5.267
5.131
5.204
31,314,684
-0.02(-0.42%)
Mar 07, 2018
5.149
5.225
62,950,600
-0.12(-2.25%)
Mar 06, 2018
5.419
5.444
5.317
5.346
50,496,584
+0.01(+0.27%)
Mar 05, 2018
5.171
5.360
5.160
5.331
55,099,468
+0.15(+2.96%)
Mar 02, 2018
5.003
5.191
4.948
5.178
39,730,684
+0.08(+1.57%)
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
.