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
)
17.30
+0.36 (+2.15%)
Streaming Delayed Price
Updated: 2:29 PM EDT, May 2, 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 (%)
Dec 31, 2021
5.296
5.306
5.249
5.258
22,480,024
-0.00(-0.09%)
Dec 30, 2021
5.282
5.353
5.263
5.263
40,334,508
+0.04(+0.83%)
Dec 29, 2021
5.258
5.311
5.186
5.220
42,668,028
-0.10(-1.80%)
Dec 28, 2021
5.296
5.344
5.277
5.316
32,988,654
+0.01(+0.18%)
Dec 27, 2021
5.172
5.320
5.124
5.306
45,165,300
+0.14(+2.69%)
Dec 23, 2021
5.134
5.196
5.076
5.167
42,609,644
+0.04(+0.84%)
Dec 22, 2021
5.047
5.148
5.028
5.124
37,856,180
+0.06(+1.23%)
Dec 21, 2021
5.134
5.158
5.052
5.062
49,182,260
-0.00(-0.09%)
Dec 20, 2021
4.990
5.095
4.976
5.067
61,618,796
-0.10(-1.95%)
Dec 17, 2021
5.229
5.258
5.153
5.167
42,797,724
-0.15(-2.88%)
Dec 16, 2021
5.311
5.397
5.282
5.320
58,026,012
+0.11(+2.21%)
Dec 15, 2021
5.177
5.225
5.105
5.205
45,557,728
-0.01(-0.18%)
Dec 14, 2021
5.335
5.395
5.205
5.215
43,869,924
-0.08(-1.45%)
Dec 13, 2021
5.397
5.414
5.258
5.292
43,846,952
-0.11(-1.95%)
Dec 10, 2021
5.378
5.414
5.340
5.397
28,410,046
+0.03(+0.62%)
Dec 09, 2021
5.292
5.373
5.275
5.364
38,736,812
-0.05(-0.97%)
Dec 08, 2021
5.416
5.474
5.385
5.416
74,014,992
+0.08(+1.44%)
Dec 07, 2021
5.210
5.349
5.179
5.340
75,783,464
+0.19(+3.72%)
Dec 06, 2021
5.105
5.186
5.062
5.148
68,519,744
+0.06(+1.13%)
Dec 03, 2021
5.071
5.119
4.971
5.091
95,014,152
+0.08(+1.53%)
Dec 02, 2021
4.607
5.028
4.588
5.014
110,720,208
+0.46(+10.16%)
Dec 01, 2021
4.705
4.765
4.547
4.551
87,655,112
-0.01(-0.28%)
Nov 30, 2021
4.577
4.637
4.464
4.564
80,285,856
-0.06(-1.30%)
Nov 29, 2021
4.581
4.654
4.468
4.624
74,509,264
+0.15(+3.25%)
Nov 26, 2021
4.534
4.534
4.385
4.479
70,685,888
-0.00(-0.10%)
Nov 24, 2021
4.372
4.492
4.355
4.483
48,514,888
+0.08(+1.85%)
Nov 23, 2021
4.256
4.425
4.239
4.402
62,241,648
+0.22(+5.32%)
Nov 22, 2021
4.256
4.338
4.175
4.179
59,208,780
+0.01(+0.31%)
Nov 19, 2021
4.209
4.226
4.137
4.166
45,441,944
-0.06(-1.42%)
Nov 18, 2021
4.256
4.280
4.226
4.226
52,541,704
-0.07(-1.59%)
Nov 17, 2021
4.389
4.423
4.269
4.295
45,876,500
-0.11(-2.43%)
Nov 16, 2021
4.376
4.427
4.305
4.402
48,044,104
-0.02(-0.39%)
Nov 15, 2021
4.385
4.457
4.330
4.419
34,874,560
+0.04(+0.98%)
Nov 12, 2021
4.299
4.376
4.237
4.376
47,225,288
+0.06(+1.29%)
Nov 11, 2021
4.325
4.383
4.305
4.320
44,905,588
-0.02(-0.39%)
Nov 10, 2021
4.346
4.338
62,933,964
+0.03(+0.60%)
Nov 09, 2021
4.308
4.346
4.265
4.312
61,931,576
+0.10(+2.44%)
Nov 08, 2021
4.166
4.265
4.166
4.209
59,070,604
+0.05(+1.23%)
Nov 05, 2021
4.171
4.220
4.107
4.158
59,050,732
+0.08(+1.99%)
Nov 04, 2021
4.222
4.235
4.053
4.077
95,328,048
-0.16(-3.74%)
Nov 03, 2021
4.252
4.333
4.201
4.235
83,950,360
-0.07(-1.69%)
Nov 02, 2021
4.325
4.342
4.250
4.308
40,660,320
-0.06(-1.27%)
Nov 01, 2021
4.273
4.402
4.239
4.363
93,627,736
+0.16(+3.87%)
Oct 29, 2021
4.419
4.462
4.173
4.201
137,299,984
-0.32(-7.01%)
Oct 28, 2021
4.445
4.534
4.432
4.517
73,666,672
+0.03(+0.67%)
Oct 27, 2021
4.534
4.560
4.466
4.487
61,627,364
-0.02(-0.47%)
Oct 26, 2021
4.521
4.509
68,709,800
-0.07(-1.59%)
Oct 25, 2021
4.389
4.594
4.389
4.581
116,671,952
+0.33(+7.64%)
Oct 22, 2021
4.196
4.299
4.004
4.256
206,332,208
-0.04(-1.00%)
Oct 21, 2021
4.423
4.445
4.209
4.299
99,360,040
-0.27(-5.90%)
Oct 20, 2021
4.453
4.609
4.427
4.569
65,679,984
+0.15(+3.29%)
Oct 19, 2021
4.616
4.628
4.389
4.423
120,151,664
-0.27(-5.66%)
Oct 18, 2021
4.667
4.727
4.631
4.688
45,310,884
-0.06(-1.17%)
Oct 15, 2021
4.701
4.770
4.676
4.744
39,259,412
+0.07(+1.46%)
Oct 14, 2021
4.778
4.787
4.658
4.676
56,969,688
-0.05(-1.09%)
Oct 13, 2021
4.603
4.735
4.586
4.727
53,437,012
+0.14(+3.08%)
Oct 12, 2021
4.616
4.669
4.524
4.586
34,718,660
+0.00(+0.00%)
Oct 11, 2021
4.705
4.735
4.586
4.586
61,668,048
-0.04(-0.92%)
Oct 08, 2021
4.628
4.705
4.586
4.628
51,667,760
+0.08(+1.69%)
Oct 07, 2021
4.556
4.592
4.464
4.551
41,971,784
-0.02(-0.37%)
Oct 06, 2021
4.569
4.607
4.498
4.569
51,434,936
-0.12(-2.64%)
Oct 05, 2021
4.697
4.740
4.643
4.693
71,481,208
+0.07(+1.48%)
Oct 04, 2021
4.573
4.654
4.551
4.624
70,776,352
+0.03(+0.65%)
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
.