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
)
16.95
-0.02 (-0.09%)
Streaming Delayed Price
Updated: 3:51 PM 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 (%)
Feb 28, 2020
4.326
4.532
4.307
4.528
125,486,944
+0.01(+0.17%)
Feb 27, 2020
4.491
4.697
4.382
4.521
111,686,472
-0.18(-3.75%)
Feb 26, 2020
4.805
4.902
4.659
4.697
110,263,664
-0.10(-2.11%)
Feb 25, 2020
4.940
4.977
4.723
4.798
70,515,208
-0.10(-1.99%)
Feb 24, 2020
4.917
4.970
4.756
4.895
102,384,568
-0.36(-6.77%)
Feb 21, 2020
5.303
5.307
5.198
5.250
60,490,820
-0.14(-2.57%)
Feb 20, 2020
5.527
5.587
5.378
5.389
57,325,688
-0.18(-3.29%)
Feb 19, 2020
5.527
5.591
5.512
5.572
43,309,948
+0.12(+2.27%)
Feb 18, 2020
5.359
5.497
5.355
5.449
55,460,616
-0.03(-0.55%)
Feb 14, 2020
5.550
5.557
5.454
5.479
37,966,160
+0.00(+0.07%)
Feb 13, 2020
5.580
5.580
5.449
5.475
58,661,472
-0.11(-1.94%)
Feb 12, 2020
5.542
5.621
5.542
5.583
64,599,948
+0.04(+0.67%)
Feb 11, 2020
5.512
5.565
5.475
5.546
70,568,128
+0.16(+2.92%)
Feb 10, 2020
5.408
5.423
5.325
5.389
77,638,568
-0.07(-1.23%)
Feb 07, 2020
5.516
5.524
5.346
5.456
105,790,792
-0.02(-0.34%)
Feb 06, 2020
5.550
5.606
5.411
5.475
278,973,440
+0.07(+1.39%)
Feb 05, 2020
5.494
5.505
5.359
5.400
88,142,928
+0.02(+0.42%)
Feb 04, 2020
5.396
5.509
5.370
5.378
64,107,776
+0.06(+1.20%)
Feb 03, 2020
5.329
5.396
5.284
5.314
35,754,012
+0.03(+0.64%)
Jan 31, 2020
5.314
5.336
5.244
5.280
46,607,476
-0.14(-2.62%)
Jan 30, 2020
5.243
5.430
5.243
5.423
54,298,208
+0.04(+0.84%)
Jan 29, 2020
5.482
5.490
5.359
5.378
45,516,188
-0.05(-0.90%)
Jan 28, 2020
5.404
5.501
5.363
5.426
49,491,268
+0.11(+2.04%)
Jan 27, 2020
5.299
5.355
5.277
5.318
56,740,908
-0.21(-3.79%)
Jan 24, 2020
5.595
5.595
5.443
5.527
53,129,480
-0.05(-0.94%)
Jan 23, 2020
5.475
5.591
5.404
5.580
53,965,992
+0.05(+0.95%)
Jan 22, 2020
5.542
5.561
5.501
5.527
29,782,942
+0.00(+0.00%)
Jan 21, 2020
5.651
5.651
5.512
5.527
48,722,488
-0.15(-2.57%)
Jan 17, 2020
5.617
5.692
5.595
5.673
50,736,004
+0.10(+1.81%)
Jan 16, 2020
5.598
5.598
5.512
5.572
45,399,048
+0.01(+0.13%)
Jan 15, 2020
5.681
5.699
5.553
5.565
50,395,512
-0.19(-3.25%)
Jan 14, 2020
5.759
5.774
5.690
5.752
33,463,158
-0.04(-0.71%)
Jan 13, 2020
5.815
5.834
5.759
5.793
51,230,764
-0.06(-1.02%)
Jan 10, 2020
5.898
5.941
5.838
5.853
26,986,678
-0.04(-0.70%)
Jan 09, 2020
5.883
5.935
5.838
5.894
35,733,732
+0.02(+0.32%)
Jan 08, 2020
5.976
5.995
5.845
5.875
60,215,584
-0.13(-2.24%)
Jan 07, 2020
5.995
6.025
5.946
6.010
30,136,650
-0.06(-0.99%)
Jan 06, 2020
5.928
6.100
5.928
6.070
44,397,152
+0.09(+1.44%)
Jan 03, 2020
6.051
6.096
5.976
5.984
47,197,228
-0.10(-1.72%)
Jan 02, 2020
6.003
6.092
5.980
6.089
36,782,144
+0.12(+2.07%)
Dec 31, 2019
5.905
5.976
5.894
5.965
17,643,112
+0.01(+0.25%)
Dec 30, 2019
6.021
6.029
5.943
5.950
24,333,738
-0.01(-0.13%)
Dec 27, 2019
6.018
6.033
5.958
5.958
26,755,000
-0.08(-1.30%)
Dec 26, 2019
6.003
6.036
5.980
6.036
24,365,888
+0.10(+1.64%)
Dec 24, 2019
5.935
5.976
5.909
5.939
7,684,406
-0.00(-0.06%)
Dec 23, 2019
5.872
5.946
5.857
5.943
33,898,288
+0.12(+2.06%)
Dec 20, 2019
5.853
5.898
5.819
5.823
38,034,832
-0.11(-1.89%)
Dec 19, 2019
5.924
5.969
5.917
5.935
28,294,540
-0.01(-0.13%)
Dec 18, 2019
5.830
5.980
5.827
5.943
58,372,512
+0.15(+2.58%)
Dec 17, 2019
5.748
5.838
5.737
5.793
33,691,132
+0.03(+0.58%)
Dec 16, 2019
5.692
5.842
5.692
5.759
55,009,336
+0.03(+0.52%)
Dec 13, 2019
5.789
5.887
5.688
5.729
82,845,000
-0.28(-4.67%)
Dec 12, 2019
5.909
6.033
5.905
6.010
34,813,544
+0.13(+2.23%)
Dec 11, 2019
5.887
5.913
5.849
5.879
40,031,408
+0.04(+0.77%)
Dec 10, 2019
5.830
5.838
5.786
5.834
30,610,808
+0.01(+0.19%)
Dec 09, 2019
5.718
5.855
5.718
5.823
35,235,232
+0.02(+0.32%)
Dec 06, 2019
5.752
5.834
5.742
5.804
32,108,992
+0.11(+1.91%)
Dec 05, 2019
5.617
5.759
5.602
5.696
52,211,712
+0.14(+2.56%)
Dec 04, 2019
5.568
5.602
5.539
5.553
49,004,052
+0.06(+1.09%)
Dec 03, 2019
5.501
5.535
5.445
5.494
31,742,748
-0.02(-0.34%)
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
.