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
)
17.21
+0.27 (+1.59%)
Streaming Delayed Price
Updated: 12:15 PM EDT, May 2, 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 (%)
Aug 31, 2021
4.652
4.673
4.515
4.559
72,071,736
-0.08(-1.72%)
Aug 30, 2021
4.707
4.736
4.627
4.639
69,958,568
-0.08(-1.61%)
Aug 27, 2021
4.564
4.719
4.564
4.715
72,968,912
+0.19(+4.09%)
Aug 26, 2021
4.585
4.610
4.517
4.530
42,829,560
-0.05(-1.10%)
Aug 25, 2021
4.530
4.597
4.490
4.580
35,038,024
+0.04(+0.83%)
Aug 24, 2021
4.437
4.547
4.425
4.543
34,461,172
+0.16(+3.65%)
Aug 23, 2021
4.307
4.400
4.294
4.383
70,687,368
+0.13(+3.17%)
Aug 20, 2021
4.130
4.257
4.105
4.248
65,778,148
+0.00(+0.10%)
Aug 19, 2021
4.214
4.281
4.168
4.244
50,100,124
-0.06(-1.46%)
Aug 18, 2021
4.408
4.442
4.307
4.307
48,283,280
-0.13(-3.03%)
Aug 17, 2021
4.416
4.568
4.355
4.442
64,168,088
+0.01(+0.22%)
Aug 16, 2021
4.464
4.478
4.388
4.432
59,166,060
-0.08(-1.68%)
Aug 13, 2021
4.460
4.563
4.440
4.507
46,896,020
+0.03(+0.71%)
Aug 12, 2021
4.468
4.527
4.424
4.476
56,576,716
-0.01(-0.18%)
Aug 11, 2021
4.392
4.509
4.372
4.484
51,909,796
+0.06(+1.35%)
Aug 10, 2021
4.416
4.507
4.392
4.424
78,937,192
+0.03(+0.72%)
Aug 09, 2021
4.372
4.400
4.265
4.392
68,277,320
-0.05(-1.16%)
Aug 06, 2021
4.464
4.472
4.376
4.444
91,788,192
-0.04(-0.80%)
Aug 05, 2021
4.488
4.647
4.420
4.480
192,500,896
+0.38(+9.21%)
Aug 04, 2021
4.193
4.201
4.021
4.102
82,025,560
-0.15(-3.46%)
Aug 03, 2021
4.094
4.261
4.034
4.249
74,864,120
+0.02(+0.47%)
Aug 02, 2021
4.297
4.378
4.213
4.229
55,035,900
-0.01(-0.28%)
Jul 30, 2021
4.384
4.422
4.217
4.241
62,090,648
-0.20(-4.56%)
Jul 29, 2021
4.416
4.484
4.384
4.444
41,796,472
+0.04(+0.99%)
Jul 28, 2021
4.321
4.414
4.273
4.400
54,304,432
+0.10(+2.22%)
Jul 27, 2021
4.271
4.319
4.229
4.305
43,967,176
-0.01(-0.28%)
Jul 26, 2021
4.193
4.321
4.193
4.317
42,967,456
+0.13(+3.04%)
Jul 23, 2021
4.273
4.289
4.170
4.189
35,414,876
-0.05(-1.13%)
Jul 22, 2021
4.245
4.277
4.186
4.237
38,134,476
-0.02(-0.37%)
Jul 21, 2021
4.166
4.283
4.154
4.253
54,392,488
+0.10(+2.29%)
Jul 20, 2021
4.007
4.205
3.965
4.158
63,966,232
+0.11(+2.65%)
Jul 19, 2021
4.118
4.144
4.015
4.050
75,957,208
-0.19(-4.59%)
Jul 16, 2021
4.360
4.364
4.189
4.245
52,481,620
-0.06(-1.38%)
Jul 15, 2021
4.388
4.444
4.285
4.305
56,104,748
-0.14(-3.04%)
Jul 14, 2021
4.496
4.527
4.416
4.440
60,362,864
+0.04(+0.99%)
Jul 13, 2021
4.352
4.414
4.317
4.396
40,709,180
+0.01(+0.27%)
Jul 12, 2021
4.293
4.392
4.253
4.384
45,988,728
+0.06(+1.29%)
Jul 09, 2021
4.321
4.360
4.269
4.329
37,976,312
+0.04(+1.02%)
Jul 08, 2021
4.273
4.333
4.209
4.285
63,547,388
-0.10(-2.18%)
Jul 07, 2021
4.388
4.404
4.281
4.380
89,804,264
-0.01(-0.27%)
Jul 06, 2021
4.547
4.579
4.384
4.392
93,519,896
-0.35(-7.30%)
Jul 02, 2021
4.714
4.758
4.619
4.738
48,674,740
+0.05(+1.10%)
Jul 01, 2021
4.921
4.921
4.674
4.686
95,374,384
-0.17(-3.60%)
Jun 30, 2021
4.702
4.881
4.690
4.861
118,628,728
+0.07(+1.41%)
Jun 29, 2021
4.726
4.794
4.649
4.794
82,854,208
+0.07(+1.52%)
Jun 28, 2021
4.742
4.754
4.665
4.722
72,542,104
-0.03(-0.59%)
Jun 25, 2021
4.829
4.869
4.710
4.750
111,900,488
-0.08(-1.73%)
Jun 24, 2021
4.766
4.869
4.734
4.833
80,499,904
+0.10(+2.01%)
Jun 23, 2021
4.722
4.810
4.674
4.738
80,682,568
+0.04(+0.85%)
Jun 22, 2021
4.631
4.738
4.571
4.698
79,176,480
+0.05(+1.11%)
Jun 21, 2021
4.591
4.666
4.547
4.647
58,406,768
+0.13(+2.81%)
Jun 18, 2021
4.519
4.535
4.452
4.519
90,337,760
-0.02(-0.35%)
Jun 17, 2021
4.678
4.701
4.492
4.535
88,406,760
-0.16(-3.31%)
Jun 16, 2021
4.670
4.706
4.563
4.690
80,502,440
+0.04(+0.85%)
Jun 15, 2021
4.595
4.666
4.539
4.651
51,133,252
+0.07(+1.56%)
Jun 14, 2021
4.666
4.714
4.555
4.579
68,471,088
+0.02(+0.52%)
Jun 11, 2021
4.635
4.643
4.519
4.555
94,444,120
-0.08(-1.80%)
Jun 10, 2021
4.682
4.722
4.604
4.639
89,073,512
-0.02(-0.34%)
Jun 09, 2021
4.663
4.718
4.603
4.655
183,132,208
-0.02(-0.34%)
Jun 08, 2021
4.500
4.674
4.460
4.670
220,934,080
+0.13(+2.80%)
Jun 07, 2021
4.511
4.610
4.468
4.543
157,428,224
-0.06(-1.38%)
Jun 04, 2021
4.511
4.619
4.484
4.607
144,053,888
+0.12(+2.75%)
Jun 03, 2021
4.452
4.513
4.404
4.484
155,697,888
-0.01(-0.18%)
Jun 02, 2021
4.182
4.500
4.178
4.492
277,288,832
+0.27(+6.30%)
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
.