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
)
17.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 29, 2019
5.441
5.441
5.355
5.386
24,809,410
-0.03(-0.47%)
Nov 27, 2019
5.408
5.441
5.351
5.412
38,787,076
+0.01(+0.27%)
Nov 26, 2019
5.470
5.474
5.327
5.397
56,419,744
-0.17(-3.02%)
Nov 25, 2019
5.569
5.587
5.518
5.565
30,239,226
-0.01(-0.20%)
Nov 22, 2019
5.631
5.689
5.561
5.576
53,007,876
+0.02(+0.33%)
Nov 21, 2019
5.448
5.561
5.415
5.558
66,916,460
+0.12(+2.22%)
Nov 20, 2019
5.448
5.503
5.434
5.437
43,656,836
+0.01(+0.13%)
Nov 19, 2019
5.510
5.518
5.419
5.430
53,140,748
-0.09(-1.66%)
Nov 18, 2019
5.583
5.602
5.503
5.521
34,613,144
-0.12(-2.20%)
Nov 15, 2019
5.551
5.671
5.551
5.646
19,957,470
+0.12(+2.12%)
Nov 14, 2019
5.653
5.671
5.510
5.529
52,174,320
-0.10(-1.82%)
Nov 13, 2019
5.635
5.691
5.598
5.631
56,532,292
-0.09(-1.53%)
Nov 12, 2019
5.770
5.825
5.701
5.719
49,980,448
-0.10(-1.68%)
Nov 11, 2019
5.729
5.834
5.715
5.816
33,722,772
+0.07(+1.14%)
Nov 08, 2019
5.791
5.871
5.722
5.751
66,154,288
-0.19(-3.12%)
Nov 07, 2019
5.798
5.973
5.791
5.936
53,583,576
+0.14(+2.38%)
Nov 06, 2019
5.693
5.911
5.644
5.798
104,297,272
-0.15(-2.51%)
Nov 05, 2019
5.904
5.965
5.896
5.947
69,804,232
-0.01(-0.18%)
Nov 04, 2019
5.991
6.045
5.900
5.958
91,011,280
-0.02(-0.30%)
Nov 01, 2019
5.980
6.122
5.889
5.976
100,684,168
+0.07(+1.23%)
Oct 31, 2019
5.893
5.929
5.796
5.904
62,580,380
+0.00(+0.00%)
Oct 30, 2019
5.791
5.918
5.740
5.904
67,736,032
+0.07(+1.25%)
Oct 29, 2019
5.755
5.893
5.755
5.831
47,911,548
+0.01(+0.25%)
Oct 28, 2019
5.787
5.848
5.744
5.816
45,776,664
+0.05(+0.95%)
Oct 25, 2019
5.715
5.834
5.700
5.762
69,923,816
+0.22(+3.93%)
Oct 24, 2019
5.704
5.711
5.504
5.544
62,089,548
-0.12(-2.12%)
Oct 23, 2019
5.558
5.671
5.544
5.664
55,605,736
+0.12(+2.10%)
Oct 22, 2019
5.376
5.609
5.373
5.547
71,658,032
+0.23(+4.23%)
Oct 21, 2019
5.264
5.326
5.249
5.322
25,318,278
+0.04(+0.76%)
Oct 18, 2019
5.304
5.355
5.267
5.282
41,451,924
+0.04(+0.69%)
Oct 17, 2019
5.355
5.369
5.211
5.246
42,918,648
-0.08(-1.50%)
Oct 16, 2019
5.191
5.326
5.185
5.326
33,057,464
+0.09(+1.74%)
Oct 15, 2019
5.231
5.300
5.195
5.235
26,966,162
+0.01(+0.21%)
Oct 14, 2019
5.162
5.227
5.137
5.224
23,294,180
-0.01(-0.21%)
Oct 11, 2019
5.191
5.278
5.191
5.235
36,856,304
+0.11(+2.20%)
Oct 10, 2019
5.118
5.180
5.071
5.122
33,269,212
-0.01(-0.14%)
Oct 09, 2019
5.086
5.158
5.024
5.129
27,234,808
+0.12(+2.47%)
Oct 08, 2019
5.031
5.107
4.998
5.006
37,789,260
-0.02(-0.36%)
Oct 07, 2019
5.118
5.164
5.009
5.024
30,360,982
-0.13(-2.61%)
Oct 04, 2019
5.173
5.191
5.075
5.158
37,950,328
+0.01(+0.28%)
Oct 03, 2019
5.071
5.155
5.038
5.144
43,099,256
+0.05(+0.93%)
Oct 02, 2019
5.166
5.166
5.038
5.097
38,934,680
-0.12(-2.30%)
Oct 01, 2019
5.264
5.275
5.193
5.217
33,890,232
-0.04(-0.83%)
Sep 30, 2019
5.286
5.300
5.247
5.260
14,750,477
-0.05(-0.89%)
Sep 27, 2019
5.275
5.395
5.271
5.307
24,851,458
+0.01(+0.21%)
Sep 26, 2019
5.296
5.311
5.235
5.296
25,033,616
+0.04(+0.76%)
Sep 25, 2019
5.147
5.264
5.120
5.256
25,572,990
+0.02(+0.42%)
Sep 24, 2019
5.300
5.300
5.206
5.235
16,669,574
-0.06(-1.10%)
Sep 23, 2019
5.249
5.324
5.246
5.293
20,547,870
+0.01(+0.14%)
Sep 20, 2019
5.264
5.296
5.224
5.286
25,043,196
+0.00(+0.07%)
Sep 19, 2019
5.384
5.409
5.275
5.282
27,485,890
-0.03(-0.62%)
Sep 18, 2019
5.362
5.395
5.311
5.315
23,669,832
-0.12(-2.14%)
Sep 17, 2019
5.409
5.438
5.298
5.431
40,076,716
-0.05(-0.93%)
Sep 16, 2019
5.431
5.558
5.398
5.482
80,736,904
+0.20(+3.71%)
Sep 13, 2019
5.362
5.391
5.260
5.286
23,924,962
-0.06(-1.16%)
Sep 12, 2019
5.282
5.362
5.242
5.347
27,784,074
+0.05(+0.96%)
Sep 11, 2019
5.362
5.409
5.256
5.296
44,030,096
-0.01(-0.27%)
Sep 10, 2019
5.267
5.376
5.217
5.311
54,281,196
+0.03(+0.62%)
Sep 09, 2019
5.249
5.315
5.237
5.278
55,392,388
+0.08(+1.54%)
Sep 06, 2019
5.169
5.260
5.140
5.198
30,795,288
+0.06(+1.13%)
Sep 05, 2019
5.187
5.222
5.133
5.140
38,781,856
+0.06(+1.14%)
Sep 04, 2019
5.049
5.126
5.026
5.082
51,453,320
+0.21(+4.33%)
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
.