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
)
16.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2021
4.594
4.769
4.583
4.750
121,411,664
+0.07(+1.41%)
Jun 29, 2021
4.618
4.684
4.542
4.684
84,797,904
+0.07(+1.52%)
Jun 28, 2021
4.633
4.645
4.558
4.614
74,243,888
-0.03(-0.59%)
Jun 25, 2021
4.719
4.758
4.602
4.641
114,525,592
-0.08(-1.73%)
Jun 24, 2021
4.657
4.758
4.626
4.723
82,388,368
+0.09(+2.01%)
Jun 23, 2021
4.614
4.699
4.567
4.629
82,575,320
+0.04(+0.85%)
Jun 22, 2021
4.525
4.629
4.466
4.591
81,033,904
+0.05(+1.11%)
Jun 21, 2021
4.486
4.560
4.443
4.540
59,776,948
+0.12(+2.81%)
Jun 18, 2021
4.416
4.431
4.350
4.416
92,457,016
-0.02(-0.35%)
Jun 17, 2021
4.571
4.593
4.389
4.431
90,480,720
-0.15(-3.30%)
Jun 16, 2021
4.563
4.598
4.459
4.583
82,390,968
+0.04(+0.85%)
Jun 15, 2021
4.490
4.560
4.435
4.544
52,332,800
+0.07(+1.56%)
Jun 14, 2021
4.560
4.606
4.451
4.474
70,077,368
+0.02(+0.52%)
Jun 11, 2021
4.528
4.536
4.416
4.451
96,659,704
-0.08(-1.80%)
Jun 10, 2021
4.575
4.614
4.498
4.532
91,163,112
-0.02(-0.34%)
Jun 09, 2021
4.556
4.610
4.497
4.548
187,428,352
-0.02(-0.34%)
Jun 08, 2021
4.396
4.567
4.358
4.563
226,117,024
+0.12(+2.80%)
Jun 07, 2021
4.408
4.504
4.365
4.439
161,121,376
-0.06(-1.38%)
Jun 04, 2021
4.408
4.513
4.381
4.501
147,433,296
+0.12(+2.75%)
Jun 03, 2021
4.350
4.410
4.303
4.381
159,350,448
-0.01(-0.18%)
Jun 02, 2021
4.086
4.396
4.082
4.389
283,793,824
+0.26(+6.30%)
Jun 01, 2021
4.093
4.134
4.012
4.128
161,861,184
+0.16(+4.11%)
May 28, 2021
3.825
3.975
3.802
3.965
139,082,368
+0.24(+6.58%)
May 27, 2021
3.725
3.744
3.678
3.721
59,056,756
+0.01(+0.31%)
May 26, 2021
3.643
3.713
3.627
3.709
67,341,344
+0.06(+1.70%)
May 25, 2021
3.752
3.756
3.643
3.647
62,587,440
-0.07(-1.98%)
May 24, 2021
3.697
3.746
3.670
3.721
53,350,452
+0.06(+1.70%)
May 21, 2021
3.697
3.735
3.655
3.658
69,103,152
-0.03(-0.74%)
May 20, 2021
3.725
3.730
3.655
3.686
84,746,208
-0.03(-0.73%)
May 19, 2021
3.717
3.756
3.662
3.713
70,314,568
-0.06(-1.65%)
May 18, 2021
3.810
3.829
3.740
3.775
67,301,536
-0.03(-0.92%)
May 17, 2021
3.744
3.822
3.732
3.810
67,241,128
+0.05(+1.34%)
May 14, 2021
3.697
3.779
3.680
3.759
103,260,104
+0.18(+4.99%)
May 13, 2021
3.561
3.592
3.477
3.581
85,447,104
+0.04(+1.10%)
May 12, 2021
3.658
3.678
3.542
3.542
110,076,888
-0.09(-2.46%)
May 11, 2021
3.515
3.651
3.507
3.631
97,973,800
+0.05(+1.41%)
May 10, 2021
3.581
3.627
3.558
3.581
98,216,816
+0.06(+1.65%)
May 07, 2021
3.414
3.534
3.394
3.523
80,222,144
+0.12(+3.54%)
May 06, 2021
3.391
3.410
3.365
3.402
86,487,464
+0.03(+0.92%)
May 05, 2021
3.359
3.391
3.270
3.371
72,604,432
+0.17(+5.21%)
May 04, 2021
3.293
3.297
3.204
3.204
57,436,904
-0.09(-2.71%)
May 03, 2021
3.297
3.324
3.258
3.293
97,009,776
+0.00(+0.00%)
Apr 30, 2021
3.313
3.363
3.286
3.293
76,424,616
-0.03(-0.93%)
Apr 29, 2021
3.429
3.433
3.290
3.324
77,373,832
-0.09(-2.73%)
Apr 28, 2021
3.301
3.418
3.297
3.418
79,536,016
+0.19(+5.90%)
Apr 27, 2021
3.336
3.363
3.208
3.227
65,714,440
-0.09(-2.69%)
Apr 26, 2021
3.305
3.351
3.286
3.317
48,469,780
+0.04(+1.18%)
Apr 23, 2021
3.305
3.317
3.233
3.278
70,059,120
-0.02(-0.59%)
Apr 22, 2021
3.293
3.313
3.255
3.297
80,493,136
+0.06(+1.92%)
Apr 21, 2021
3.192
3.243
3.181
3.235
41,525,624
+0.00(+0.00%)
Apr 20, 2021
3.313
3.328
3.216
3.235
85,375,704
-0.08(-2.46%)
Apr 19, 2021
3.123
3.391
3.115
3.317
147,636,640
+0.16(+5.17%)
Apr 16, 2021
3.099
3.169
3.072
3.154
79,305,336
+0.01(+0.25%)
Apr 15, 2021
3.220
3.239
3.142
3.146
57,011,384
-0.04(-1.18%)
Apr 14, 2021
3.090
3.214
3.086
3.184
92,341,800
+0.08(+2.66%)
Apr 13, 2021
3.082
3.142
3.067
3.101
86,420,472
+0.00(+0.00%)
Apr 12, 2021
3.169
3.187
3.084
3.101
70,819,784
-0.01(-0.24%)
Apr 09, 2021
3.086
3.112
3.079
3.109
125,098,272
-0.03(-0.96%)
Apr 08, 2021
3.154
3.169
3.094
3.139
81,012,968
-0.02(-0.59%)
Apr 07, 2021
3.172
3.199
3.131
3.157
72,403,288
+0.00(+0.12%)
Apr 06, 2021
3.161
3.197
3.135
3.154
57,388,768
+0.01(+0.36%)
Apr 05, 2021
3.150
3.161
3.101
3.142
51,528,664
+0.04(+1.33%)
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
.