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: 12:45 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 (%)
May 31, 2019
5.414
5.553
5.386
5.422
37,903,824
-0.03(-0.48%)
May 30, 2019
5.471
5.553
5.418
5.448
37,823,296
-0.02(-0.34%)
May 29, 2019
5.365
5.480
5.341
5.467
23,821,530
+0.09(+1.61%)
May 28, 2019
5.358
5.437
5.298
5.381
27,746,278
+0.08(+1.56%)
May 24, 2019
5.324
5.335
5.245
5.298
19,198,362
+0.07(+1.37%)
May 23, 2019
5.211
5.245
5.129
5.226
40,654,812
-0.12(-2.18%)
May 22, 2019
5.317
5.383
5.268
5.343
42,464,088
+0.06(+1.23%)
May 21, 2019
5.121
5.304
5.099
5.278
38,829,428
+0.16(+3.07%)
May 20, 2019
5.042
5.121
4.990
5.121
38,667,204
+0.08(+1.63%)
May 17, 2019
5.095
5.166
4.998
5.039
47,385,344
-0.15(-2.82%)
May 16, 2019
5.241
5.293
5.170
5.185
53,174,748
-0.12(-2.19%)
May 15, 2019
5.237
5.316
5.233
5.301
34,379,116
-0.07(-1.39%)
May 14, 2019
5.368
5.424
5.338
5.376
24,131,434
+0.00(+0.07%)
May 13, 2019
5.402
5.458
5.323
5.372
37,898,456
-0.17(-3.11%)
May 10, 2019
5.540
5.563
5.415
5.544
30,457,140
+0.01(+0.20%)
May 09, 2019
5.581
5.611
5.492
5.533
46,455,056
-0.18(-3.15%)
May 08, 2019
5.619
5.791
5.600
5.713
56,266,236
+0.21(+3.81%)
May 07, 2019
5.465
5.510
5.372
5.503
37,046,812
-0.06(-1.08%)
May 06, 2019
5.480
5.581
5.477
5.563
30,279,846
-0.06(-1.00%)
May 03, 2019
5.656
5.686
5.615
5.619
26,215,874
+0.04(+0.67%)
May 02, 2019
5.552
5.619
5.518
5.581
41,602,576
-0.01(-0.13%)
May 01, 2019
5.727
5.727
5.578
5.589
30,152,662
-0.11(-1.97%)
Apr 30, 2019
5.810
5.829
5.675
5.701
34,490,148
-0.05(-0.91%)
Apr 29, 2019
5.806
5.823
5.750
5.754
24,404,650
-0.00(-0.07%)
Apr 26, 2019
5.780
5.814
5.709
5.757
29,100,372
-0.03(-0.58%)
Apr 25, 2019
5.739
5.855
5.701
5.791
34,617,744
+0.05(+0.85%)
Apr 24, 2019
5.892
5.892
5.660
5.742
43,985,240
-0.17(-2.91%)
Apr 23, 2019
5.937
5.967
5.870
5.915
36,874,832
+0.04(+0.70%)
Apr 22, 2019
5.881
5.937
5.844
5.873
31,932,138
+0.03(+0.45%)
Apr 18, 2019
5.862
5.933
5.780
5.847
68,285,272
+0.12(+2.09%)
Apr 17, 2019
5.851
5.855
5.626
5.727
48,254,364
-0.03(-0.46%)
Apr 16, 2019
5.585
5.840
5.581
5.754
63,604,388
+0.13(+2.33%)
Apr 15, 2019
5.761
5.765
5.589
5.623
78,310,808
+0.03(+0.54%)
Apr 12, 2019
5.881
5.907
5.574
5.593
166,044,640
-0.57(-9.29%)
Apr 11, 2019
6.267
6.293
6.128
6.165
58,398,268
-0.19(-3.06%)
Apr 10, 2019
6.308
6.416
6.282
6.360
51,688,400
+0.04(+0.65%)
Apr 09, 2019
6.338
6.349
6.229
6.319
39,986,632
-0.04(-0.65%)
Apr 08, 2019
6.248
6.428
6.244
6.360
73,296,896
+0.18(+2.97%)
Apr 05, 2019
6.038
6.218
6.029
6.177
55,998,236
+0.12(+2.04%)
Apr 04, 2019
5.825
6.083
5.821
6.053
43,464,648
+0.17(+2.86%)
Apr 03, 2019
6.038
6.068
5.866
5.885
47,358,020
-0.11(-1.87%)
Apr 02, 2019
5.978
6.005
5.903
5.997
38,283,188
+0.03(+0.50%)
Apr 01, 2019
6.046
6.076
5.939
5.967
40,101,108
+0.01(+0.13%)
Mar 29, 2019
6.008
6.061
5.917
5.960
37,578,096
+0.04(+0.76%)
Mar 28, 2019
5.720
5.952
5.709
5.915
51,494,720
+0.12(+2.00%)
Mar 27, 2019
5.960
5.997
5.780
5.799
64,003,856
-0.34(-5.49%)
Mar 26, 2019
6.064
6.154
6.016
6.136
47,473,516
+0.19(+3.21%)
Mar 25, 2019
5.956
6.008
5.859
5.945
52,356,672
+0.02(+0.38%)
Mar 22, 2019
6.113
6.180
5.907
5.922
94,863,648
-0.46(-7.21%)
Mar 21, 2019
6.465
6.540
6.218
6.383
81,430,720
-0.22(-3.29%)
Mar 20, 2019
6.495
6.701
6.484
6.600
56,654,560
+0.10(+1.50%)
Mar 19, 2019
6.435
6.573
6.401
6.502
85,961,312
+0.10(+1.52%)
Mar 18, 2019
6.222
6.405
6.214
6.405
61,162,076
+0.19(+3.13%)
Mar 15, 2019
6.094
6.225
6.091
6.210
64,907,380
+0.13(+2.09%)
Mar 14, 2019
6.083
6.147
6.034
6.083
37,435,220
+0.00(+0.00%)
Mar 13, 2019
5.896
6.124
5.892
6.083
36,828,268
+0.16(+2.72%)
Mar 12, 2019
5.963
6.053
5.907
5.922
29,450,690
-0.02(-0.32%)
Mar 11, 2019
5.754
5.978
5.746
5.941
53,989,052
+0.33(+5.94%)
Mar 08, 2019
5.567
5.619
5.520
5.608
33,693,724
-0.02(-0.40%)
Mar 07, 2019
5.731
5.731
5.596
5.630
28,162,034
-0.09(-1.64%)
Mar 06, 2019
5.825
5.844
5.675
5.724
29,787,414
-0.14(-2.36%)
Mar 05, 2019
5.795
5.873
5.776
5.862
16,480,279
+0.04(+0.64%)
Mar 04, 2019
5.851
5.877
5.769
5.825
22,232,996
+0.03(+0.45%)
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
.