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
)
15.20
+0.07 (+0.48%)
Streaming Delayed Price
Updated: 9:37 AM EDT, May 30, 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 (%)
Jul 31, 2019
5.519
5.526
5.365
5.429
44,805,808
-0.03(-0.53%)
Jul 30, 2019
5.486
5.504
5.439
5.457
36,532,012
-0.04(-0.66%)
Jul 29, 2019
5.418
5.504
5.392
5.493
29,991,094
+0.06(+1.06%)
Jul 26, 2019
5.566
5.569
5.410
5.436
53,588,000
-0.15(-2.65%)
Jul 25, 2019
5.706
5.710
5.576
5.584
36,831,488
-0.14(-2.40%)
Jul 24, 2019
5.796
5.845
5.717
5.721
30,797,718
-0.08(-1.31%)
Jul 23, 2019
5.782
5.800
5.735
5.796
44,508,268
+0.03(+0.50%)
Jul 22, 2019
5.814
5.832
5.755
5.768
26,127,682
+0.00(+0.00%)
Jul 19, 2019
5.807
5.811
5.735
5.768
30,125,456
-0.05(-0.87%)
Jul 18, 2019
5.832
5.840
5.753
5.818
28,706,088
-0.01(-0.19%)
Jul 17, 2019
5.869
5.869
5.782
5.829
31,572,810
-0.01(-0.19%)
Jul 16, 2019
5.933
5.968
5.816
5.840
35,989,804
-0.11(-1.82%)
Jul 15, 2019
6.063
6.089
5.941
5.948
34,184,728
-0.12(-2.02%)
Jul 12, 2019
6.020
6.113
6.009
6.071
53,895,184
+0.05(+0.84%)
Jul 11, 2019
5.923
6.027
5.912
6.020
64,406,140
+0.15(+2.52%)
Jul 10, 2019
5.897
5.923
5.858
5.872
65,697,808
+0.08(+1.43%)
Jul 09, 2019
5.735
5.809
5.692
5.789
37,594,508
+0.02(+0.31%)
Jul 08, 2019
5.692
5.782
5.667
5.771
48,911,572
+0.12(+2.04%)
Jul 05, 2019
5.630
5.703
5.609
5.656
30,025,648
+0.13(+2.28%)
Jul 03, 2019
5.511
5.573
5.495
5.529
20,524,356
+0.04(+0.66%)
Jul 02, 2019
5.569
5.580
5.457
5.493
50,076,440
-0.09(-1.68%)
Jul 01, 2019
5.760
5.771
5.580
5.587
47,596,888
-0.03(-0.51%)
Jun 28, 2019
5.667
5.724
5.567
5.616
33,005,980
+0.01(+0.19%)
Jun 27, 2019
5.656
5.668
5.508
5.605
84,144,320
-0.12(-2.02%)
Jun 26, 2019
5.757
5.793
5.692
5.721
161,466,512
-0.04(-0.75%)
Jun 25, 2019
5.887
5.897
5.717
5.764
59,438,144
-0.22(-3.68%)
Jun 24, 2019
5.959
6.009
5.933
5.984
41,019,484
-0.01(-0.18%)
Jun 21, 2019
5.923
6.027
5.923
5.995
48,063,164
+0.09(+1.53%)
Jun 20, 2019
5.800
5.952
5.800
5.905
42,349,128
+0.16(+2.70%)
Jun 19, 2019
5.656
5.750
5.640
5.750
31,700,746
+0.05(+0.95%)
Jun 18, 2019
5.638
5.731
5.634
5.695
30,790,032
+0.12(+2.13%)
Jun 17, 2019
5.566
5.650
5.555
5.576
23,463,876
+0.02(+0.39%)
Jun 14, 2019
5.548
5.587
5.501
5.555
32,068,630
-0.03(-0.45%)
Jun 13, 2019
5.616
5.649
5.566
5.580
35,180,768
+0.09(+1.71%)
Jun 12, 2019
5.540
5.605
5.459
5.486
34,945,288
-0.11(-2.00%)
Jun 11, 2019
5.483
5.620
5.468
5.598
38,250,372
+0.16(+2.99%)
Jun 10, 2019
5.490
5.537
5.403
5.436
45,007,228
-0.11(-2.02%)
Jun 07, 2019
5.439
5.551
5.439
5.548
37,931,980
+0.16(+2.88%)
Jun 06, 2019
5.360
5.465
5.295
5.392
29,730,500
+0.09(+1.63%)
Jun 05, 2019
5.421
5.433
5.246
5.306
39,024,684
-0.12(-2.13%)
Jun 04, 2019
5.371
5.425
5.356
5.421
24,362,824
+0.09(+1.76%)
Jun 03, 2019
5.299
5.392
5.281
5.328
35,923,548
+0.12(+2.36%)
May 31, 2019
5.198
5.331
5.171
5.205
39,483,968
-0.03(-0.48%)
May 30, 2019
5.252
5.331
5.201
5.230
39,400,088
-0.02(-0.34%)
May 29, 2019
5.151
5.261
5.127
5.248
24,814,610
+0.08(+1.61%)
May 28, 2019
5.144
5.219
5.086
5.165
28,902,974
+0.08(+1.56%)
May 24, 2019
5.111
5.122
5.035
5.086
19,998,710
+0.07(+1.37%)
May 23, 2019
5.003
5.035
4.924
5.017
42,349,644
-0.11(-2.18%)
May 22, 2019
5.104
5.167
5.057
5.129
44,234,348
+0.06(+1.23%)
May 21, 2019
4.916
5.092
4.895
5.067
40,448,164
+0.15(+3.07%)
May 20, 2019
4.841
4.916
4.790
4.916
40,279,180
+0.08(+1.63%)
May 17, 2019
4.891
4.959
4.798
4.837
49,360,760
-0.14(-2.82%)
May 16, 2019
5.031
5.081
4.963
4.977
55,391,520
-0.11(-2.19%)
May 15, 2019
5.028
5.103
5.024
5.089
35,812,328
-0.07(-1.39%)
May 14, 2019
5.153
5.207
5.125
5.160
25,137,434
+0.00(+0.07%)
May 13, 2019
5.186
5.240
5.110
5.157
39,478,384
-0.17(-3.11%)
May 10, 2019
5.319
5.340
5.198
5.322
31,726,850
+0.01(+0.20%)
May 09, 2019
5.358
5.387
5.272
5.311
48,391,696
-0.17(-3.15%)
May 08, 2019
5.394
5.559
5.376
5.484
58,611,884
+0.20(+3.81%)
May 07, 2019
5.247
5.290
5.157
5.283
38,591,236
-0.06(-1.08%)
May 06, 2019
5.261
5.358
5.258
5.340
31,542,166
-0.05(-1.00%)
May 03, 2019
5.430
5.459
5.390
5.394
27,308,772
+0.04(+0.67%)
May 02, 2019
5.329
5.394
5.297
5.358
43,336,920
-0.01(-0.13%)
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
.