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
)
16.79
-0.18 (-1.06%)
Streaming Delayed Price
Updated: 2:19 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 (%)
Mar 31, 2021
3.162
3.274
3.155
3.254
72,219,640
+0.13(+4.05%)
Mar 30, 2021
3.128
3.166
3.109
3.128
57,105,348
+0.00(+0.00%)
Mar 29, 2021
3.063
3.139
3.055
3.128
68,004,664
+0.02(+0.49%)
Mar 26, 2021
3.135
3.197
3.055
3.112
81,158,816
+0.00(+0.00%)
Mar 25, 2021
3.005
3.116
2.970
3.112
80,980,176
+0.04(+1.25%)
Mar 24, 2021
3.151
3.220
3.063
3.074
76,069,840
-0.05(-1.72%)
Mar 23, 2021
3.170
3.243
3.120
3.128
78,319,768
-0.08(-2.63%)
Mar 22, 2021
3.201
3.239
3.147
3.212
61,252,844
-0.05(-1.41%)
Mar 19, 2021
3.178
3.304
3.137
3.258
77,245,320
+0.10(+3.16%)
Mar 18, 2021
3.189
3.258
3.124
3.158
92,637,200
-0.08(-2.37%)
Mar 17, 2021
3.078
3.251
3.066
3.235
82,825,192
+0.12(+3.95%)
Mar 16, 2021
3.174
3.178
3.097
3.112
65,875,840
-0.03(-0.98%)
Mar 15, 2021
3.120
3.147
3.070
3.143
60,252,444
+0.03(+0.86%)
Mar 12, 2021
3.135
3.147
3.082
3.116
67,722,024
-0.05(-1.58%)
Mar 11, 2021
3.109
3.201
3.059
3.166
134,682,320
+0.16(+5.23%)
Mar 10, 2021
2.901
3.016
2.874
3.009
136,612,640
+0.22(+7.84%)
Mar 09, 2021
2.779
2.890
2.709
2.790
150,700,944
+0.02(+0.83%)
Mar 08, 2021
2.921
2.947
2.748
2.767
158,792,128
-0.21(-7.09%)
Mar 05, 2021
3.051
3.051
2.924
2.978
152,769,056
+0.05(+1.70%)
Mar 04, 2021
2.982
3.043
2.890
2.928
195,447,296
+0.08(+2.69%)
Mar 03, 2021
2.832
2.897
2.748
2.851
280,875,744
-0.12(-4.01%)
Mar 02, 2021
2.886
3.005
2.871
2.970
226,607,536
-0.03(-0.90%)
Mar 01, 2021
3.051
3.155
2.993
2.997
154,951,936
-0.05(-1.51%)
Feb 26, 2021
3.193
3.193
3.013
3.043
157,987,488
-0.13(-4.11%)
Feb 25, 2021
3.427
3.473
3.147
3.174
165,127,632
-0.17(-5.16%)
Feb 24, 2021
3.316
3.393
3.285
3.347
165,295,072
+0.10(+2.95%)
Feb 23, 2021
3.243
3.339
3.155
3.251
316,525,088
+0.20(+6.68%)
Feb 22, 2021
3.024
3.109
2.982
3.047
540,515,328
-0.81(-21.00%)
Feb 19, 2021
3.976
3.991
3.811
3.857
194,917,744
-0.30(-7.12%)
Feb 18, 2021
4.248
4.256
4.118
4.152
74,110,720
-0.04(-0.92%)
Feb 17, 2021
4.106
4.214
4.022
4.191
65,172,872
+0.08(+2.06%)
Feb 16, 2021
4.106
4.175
4.076
4.106
50,139,720
+0.06(+1.42%)
Feb 12, 2021
3.980
4.083
3.976
4.049
46,405,872
+0.01(+0.19%)
Feb 11, 2021
4.072
4.095
4.003
4.041
52,878,204
+0.04(+1.06%)
Feb 10, 2021
3.914
4.041
3.888
3.999
58,154,372
+0.05(+1.36%)
Feb 09, 2021
3.991
4.010
3.899
3.945
110,850,080
-0.13(-3.11%)
Feb 08, 2021
4.175
4.237
4.018
4.072
141,571,904
-0.18(-4.16%)
Feb 05, 2021
4.337
4.404
4.149
4.248
85,180,704
+0.08(+1.93%)
Feb 04, 2021
4.141
4.183
4.080
4.168
37,801,068
-0.03(-0.82%)
Feb 03, 2021
4.191
4.241
4.145
4.202
50,179,640
+0.05(+1.11%)
Feb 02, 2021
4.222
4.279
4.106
4.156
84,389,312
+0.21(+5.35%)
Feb 01, 2021
3.907
3.999
3.857
3.945
60,285,912
+0.09(+2.29%)
Jan 29, 2021
3.930
3.961
3.845
3.857
49,806,304
-0.19(-4.74%)
Jan 28, 2021
4.080
4.118
3.991
4.049
59,514,792
+0.08(+2.03%)
Jan 27, 2021
3.945
4.099
3.849
3.968
81,644,936
-0.00(-0.10%)
Jan 26, 2021
3.991
4.056
3.949
3.972
85,434,336
+0.10(+2.58%)
Jan 25, 2021
3.880
3.884
3.765
3.872
47,343,944
-0.04(-0.98%)
Jan 22, 2021
3.895
3.964
3.853
3.911
84,143,904
-0.13(-3.23%)
Jan 21, 2021
4.164
4.164
4.003
4.041
38,627,636
-0.12(-2.77%)
Jan 20, 2021
4.241
4.248
4.145
4.156
45,632,012
-0.02(-0.46%)
Jan 19, 2021
4.198
4.210
4.106
4.175
57,260,908
-0.01(-0.18%)
Jan 15, 2021
4.237
4.275
4.164
4.183
93,090,032
-0.24(-5.46%)
Jan 14, 2021
4.314
4.448
4.279
4.425
72,414,280
+0.12(+2.85%)
Jan 13, 2021
4.448
4.459
4.279
4.302
67,655,520
-0.20(-4.35%)
Jan 12, 2021
4.440
4.513
4.390
4.498
76,627,440
+0.12(+2.81%)
Jan 11, 2021
4.367
4.429
4.325
4.375
39,451,232
-0.11(-2.48%)
Jan 08, 2021
4.552
4.559
4.421
4.486
51,311,356
+0.00(+0.00%)
Jan 07, 2021
4.536
4.544
4.440
4.486
56,519,776
+0.03(+0.60%)
Jan 06, 2021
4.467
4.563
4.417
4.459
68,829,224
+0.04(+0.87%)
Jan 05, 2021
4.191
4.467
4.187
4.421
71,169,080
+0.13(+2.95%)
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
.