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
)
15.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 17, 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
4.854
4.876
4.711
4.757
69,071,344
-0.08(-1.72%)
Aug 30, 2021
4.911
4.942
4.828
4.841
67,046,140
-0.08(-1.61%)
Aug 27, 2021
4.762
4.924
4.762
4.920
69,931,160
+0.19(+4.09%)
Aug 26, 2021
4.784
4.810
4.714
4.727
41,046,536
-0.05(-1.10%)
Aug 25, 2021
4.727
4.797
4.685
4.779
33,579,368
+0.04(+0.83%)
Aug 24, 2021
4.630
4.744
4.617
4.740
33,026,528
+0.17(+3.65%)
Aug 23, 2021
4.494
4.591
4.481
4.573
67,744,600
+0.14(+3.17%)
Aug 20, 2021
4.310
4.441
4.283
4.433
63,039,756
+0.00(+0.10%)
Aug 19, 2021
4.398
4.467
4.349
4.428
48,014,420
-0.07(-1.46%)
Aug 18, 2021
4.599
4.635
4.494
4.494
46,273,212
-0.14(-3.03%)
Aug 17, 2021
4.608
4.766
4.545
4.635
61,496,724
+0.01(+0.22%)
Aug 16, 2021
4.658
4.672
4.579
4.624
56,702,932
-0.08(-1.68%)
Aug 13, 2021
4.654
4.761
4.633
4.703
44,943,704
+0.03(+0.71%)
Aug 12, 2021
4.662
4.724
4.616
4.670
54,221,384
-0.01(-0.18%)
Aug 11, 2021
4.583
4.705
4.562
4.678
49,748,752
+0.06(+1.35%)
Aug 10, 2021
4.608
4.703
4.583
4.616
75,650,976
+0.03(+0.72%)
Aug 09, 2021
4.562
4.591
4.450
4.583
65,434,888
-0.05(-1.16%)
Aug 06, 2021
4.658
4.666
4.566
4.637
87,966,984
-0.04(-0.80%)
Aug 05, 2021
4.683
4.848
4.612
4.674
184,486,944
+0.39(+9.21%)
Aug 04, 2021
4.376
4.384
4.195
4.280
78,610,776
-0.15(-3.46%)
Aug 03, 2021
4.272
4.446
4.210
4.434
71,747,472
+0.02(+0.47%)
Aug 02, 2021
4.483
4.569
4.396
4.413
52,744,716
-0.01(-0.28%)
Jul 30, 2021
4.575
4.614
4.401
4.425
59,505,768
-0.21(-4.56%)
Jul 29, 2021
4.608
4.678
4.575
4.637
40,056,452
+0.05(+0.99%)
Jul 28, 2021
4.508
4.606
4.459
4.591
52,043,700
+0.10(+2.22%)
Jul 27, 2021
4.457
4.506
4.413
4.492
42,136,788
-0.01(-0.28%)
Jul 26, 2021
4.376
4.508
4.376
4.504
41,178,688
+0.13(+3.04%)
Jul 23, 2021
4.459
4.475
4.351
4.371
33,940,528
-0.05(-1.13%)
Jul 22, 2021
4.430
4.463
4.367
4.421
36,546,908
-0.02(-0.37%)
Jul 21, 2021
4.347
4.469
4.334
4.438
52,128,088
+0.10(+2.29%)
Jul 20, 2021
4.181
4.387
4.137
4.338
61,303,268
+0.11(+2.65%)
Jul 19, 2021
4.297
4.324
4.189
4.226
72,795,048
-0.20(-4.59%)
Jul 16, 2021
4.550
4.554
4.371
4.430
50,296,772
-0.06(-1.39%)
Jul 15, 2021
4.579
4.637
4.471
4.492
53,769,064
-0.14(-3.04%)
Jul 14, 2021
4.691
4.724
4.608
4.633
57,849,912
+0.05(+0.99%)
Jul 13, 2021
4.542
4.606
4.504
4.587
39,014,424
+0.01(+0.27%)
Jul 12, 2021
4.479
4.583
4.438
4.575
44,074,180
+0.06(+1.29%)
Jul 09, 2021
4.508
4.550
4.454
4.517
36,395,332
+0.05(+1.02%)
Jul 08, 2021
4.459
4.521
4.392
4.471
60,901,864
-0.10(-2.18%)
Jul 07, 2021
4.579
4.595
4.467
4.571
86,065,640
-0.01(-0.27%)
Jul 06, 2021
4.745
4.778
4.575
4.583
89,626,592
-0.36(-7.30%)
Jul 02, 2021
4.919
4.965
4.819
4.944
46,648,372
+0.05(+1.10%)
Jul 01, 2021
5.135
5.135
4.877
4.890
91,403,872
-0.18(-3.60%)
Jun 30, 2021
4.907
5.093
4.894
5.072
113,690,120
+0.07(+1.41%)
Jun 29, 2021
4.931
5.002
4.851
5.002
79,404,928
+0.07(+1.52%)
Jun 28, 2021
4.948
4.960
4.867
4.927
69,522,120
-0.03(-0.59%)
Jun 25, 2021
5.039
5.081
4.915
4.956
107,241,984
-0.09(-1.73%)
Jun 24, 2021
4.973
5.081
4.940
5.043
77,148,632
+0.10(+2.01%)
Jun 23, 2021
4.927
5.019
4.877
4.944
77,323,696
+0.04(+0.85%)
Jun 22, 2021
4.832
4.944
4.770
4.902
75,880,304
+0.05(+1.11%)
Jun 21, 2021
4.790
4.869
4.745
4.848
55,975,252
+0.13(+2.81%)
Jun 18, 2021
4.716
4.732
4.645
4.716
86,576,928
-0.02(-0.35%)
Jun 17, 2021
4.882
4.905
4.687
4.732
84,726,320
-0.16(-3.31%)
Jun 16, 2021
4.873
4.911
4.761
4.894
77,151,064
+0.04(+0.85%)
Jun 15, 2021
4.795
4.869
4.736
4.853
49,004,536
+0.07(+1.56%)
Jun 14, 2021
4.869
4.919
4.753
4.778
65,620,584
+0.02(+0.52%)
Jun 11, 2021
4.836
4.844
4.716
4.753
90,512,336
-0.09(-1.80%)
Jun 10, 2021
4.886
4.927
4.804
4.840
85,365,312
-0.02(-0.34%)
Jun 09, 2021
4.865
4.923
4.803
4.857
175,508,288
-0.02(-0.34%)
Jun 08, 2021
4.695
4.877
4.654
4.873
211,736,416
+0.13(+2.80%)
Jun 07, 2021
4.707
4.810
4.662
4.741
150,874,368
-0.07(-1.38%)
Jun 04, 2021
4.707
4.819
4.678
4.807
138,056,816
+0.13(+2.75%)
Jun 03, 2021
4.645
4.710
4.595
4.678
149,216,064
-0.01(-0.18%)
Jun 02, 2021
4.363
4.695
4.359
4.687
265,745,104
+0.28(+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
.