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
)
16.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 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 (%)
Mar 29, 2019
6.164
6.218
6.070
6.114
36,626,892
+0.05(+0.76%)
Mar 28, 2019
5.869
6.107
5.857
6.068
50,191,244
+0.12(+2.00%)
Mar 27, 2019
6.114
6.153
5.930
5.949
62,383,740
-0.35(-5.49%)
Mar 26, 2019
6.222
6.314
6.172
6.295
46,271,832
+0.20(+3.21%)
Mar 25, 2019
6.111
6.164
6.011
6.099
51,031,380
+0.02(+0.38%)
Mar 22, 2019
6.272
6.341
6.061
6.076
92,462,384
-0.47(-7.21%)
Mar 21, 2019
6.633
6.710
6.379
6.548
79,369,480
-0.22(-3.29%)
Mar 20, 2019
6.664
6.875
6.652
6.771
55,220,476
+0.10(+1.50%)
Mar 19, 2019
6.602
6.744
6.568
6.671
83,785,392
+0.10(+1.52%)
Mar 18, 2019
6.383
6.571
6.376
6.571
59,613,896
+0.20(+3.13%)
Mar 15, 2019
6.253
6.387
6.249
6.372
63,264,396
+0.13(+2.09%)
Mar 14, 2019
6.241
6.306
6.191
6.241
36,487,628
+0.00(+0.00%)
Mar 13, 2019
6.049
6.283
6.045
6.241
35,896,044
+0.17(+2.72%)
Mar 12, 2019
6.118
6.210
6.061
6.076
28,705,212
-0.02(-0.32%)
Mar 11, 2019
5.903
6.134
5.895
6.095
52,622,436
+0.34(+5.94%)
Mar 08, 2019
5.711
5.765
5.663
5.753
32,840,842
-0.02(-0.40%)
Mar 07, 2019
5.880
5.880
5.742
5.776
27,449,176
-0.10(-1.63%)
Mar 06, 2019
5.976
5.995
5.822
5.872
29,033,412
-0.14(-2.36%)
Mar 05, 2019
5.945
6.026
5.926
6.014
16,063,118
+0.04(+0.64%)
Mar 04, 2019
6.003
6.030
5.918
5.976
21,670,218
+0.03(+0.45%)
Mar 01, 2019
6.022
6.087
5.926
5.949
38,073,512
-0.09(-1.46%)
Feb 28, 2019
6.295
6.299
5.980
6.038
72,711,184
-0.27(-4.26%)
Feb 27, 2019
6.279
6.364
6.230
6.306
32,283,302
+0.06(+0.92%)
Feb 26, 2019
6.291
6.341
6.203
6.249
33,593,096
+0.01(+0.18%)
Feb 25, 2019
6.356
6.368
6.237
6.237
41,259,456
-0.15(-2.35%)
Feb 22, 2019
6.414
6.431
6.349
6.387
30,069,712
-0.01(-0.12%)
Feb 21, 2019
6.387
6.448
6.301
6.395
35,992,116
-0.03(-0.42%)
Feb 20, 2019
6.414
6.560
6.395
6.422
42,624,584
-0.03(-0.48%)
Feb 19, 2019
6.387
6.495
6.383
6.452
29,093,910
+0.02(+0.30%)
Feb 15, 2019
6.448
6.464
6.368
6.433
29,531,264
+0.01(+0.18%)
Feb 14, 2019
6.226
6.452
6.203
6.422
48,353,716
+0.18(+2.83%)
Feb 13, 2019
6.187
6.291
6.180
6.245
39,133,588
+0.08(+1.37%)
Feb 12, 2019
6.103
6.203
6.080
6.160
43,655,248
+0.28(+4.70%)
Feb 11, 2019
5.953
5.953
5.853
5.884
35,015,168
-0.14(-2.36%)
Feb 08, 2019
6.080
6.087
5.913
6.026
27,823,232
-0.07(-1.20%)
Feb 07, 2019
6.233
6.249
6.003
6.099
52,712,408
-0.13(-2.10%)
Feb 06, 2019
6.233
6.283
6.183
6.230
50,522,660
-0.16(-2.47%)
Feb 05, 2019
6.299
6.414
6.287
6.387
30,669,784
+0.05(+0.85%)
Feb 04, 2019
6.210
6.368
6.199
6.333
41,283,884
+0.02(+0.37%)
Feb 01, 2019
6.214
6.314
6.203
6.310
39,068,128
+0.05(+0.80%)
Jan 31, 2019
6.237
6.295
6.183
6.260
64,619,000
+0.12(+1.87%)
Jan 30, 2019
6.072
6.145
6.014
6.145
41,105,476
+0.17(+2.76%)
Jan 29, 2019
5.976
6.041
5.930
5.980
35,636,476
+0.18(+3.18%)
Jan 28, 2019
5.926
5.934
5.749
5.796
63,921,824
-0.28(-4.61%)
Jan 25, 2019
6.003
6.091
5.993
6.076
32,571,616
+0.12(+1.93%)
Jan 24, 2019
5.926
6.011
5.899
5.961
27,621,640
+0.02(+0.26%)
Jan 23, 2019
5.888
5.945
5.826
5.945
30,112,694
+0.12(+1.98%)
Jan 22, 2019
5.907
5.938
5.771
5.830
30,999,904
-0.08(-1.43%)
Jan 18, 2019
5.991
5.999
5.872
5.915
41,745,524
-0.01(-0.13%)
Jan 17, 2019
5.799
5.955
5.792
5.922
39,603,148
+0.05(+0.78%)
Jan 16, 2019
5.799
5.895
5.765
5.876
36,995,628
+0.02(+0.39%)
Jan 15, 2019
5.892
5.922
5.796
5.853
33,345,238
-0.03(-0.59%)
Jan 14, 2019
5.826
5.961
5.815
5.888
24,137,346
+0.02(+0.26%)
Jan 11, 2019
5.846
5.899
5.805
5.872
26,535,176
-0.07(-1.23%)
Jan 10, 2019
5.922
5.980
5.857
5.945
39,812,928
-0.05(-0.90%)
Jan 09, 2019
5.980
6.030
5.957
5.999
47,109,536
+0.16(+2.76%)
Jan 08, 2019
5.892
5.926
5.788
5.838
45,713,012
+0.05(+0.93%)
Jan 07, 2019
5.726
5.966
5.550
5.784
97,054,120
+0.12(+2.03%)
Jan 04, 2019
5.542
5.684
5.494
5.669
54,896,328
+0.19(+3.51%)
Jan 03, 2019
5.531
5.538
5.350
5.477
66,868,208
+0.10(+1.78%)
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
.