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
)
15.57
-1.12 (-6.71%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 15, 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 30, 2021
4.284
4.321
4.121
4.144
63,547,248
-0.20(-4.56%)
Jul 29, 2021
4.315
4.381
4.284
4.342
42,776,984
+0.04(+0.99%)
Jul 28, 2021
4.222
4.313
4.175
4.299
55,578,376
+0.09(+2.22%)
Jul 27, 2021
4.173
4.220
4.132
4.206
44,998,612
-0.01(-0.28%)
Jul 26, 2021
4.097
4.222
4.097
4.218
43,975,440
+0.12(+3.04%)
Jul 23, 2021
4.175
4.191
4.074
4.093
36,245,684
-0.05(-1.13%)
Jul 22, 2021
4.148
4.179
4.090
4.140
39,029,080
-0.02(-0.37%)
Jul 21, 2021
4.070
4.185
4.059
4.156
55,668,496
+0.09(+2.29%)
Jul 20, 2021
3.915
4.108
3.874
4.062
65,466,832
+0.10(+2.65%)
Jul 19, 2021
4.024
4.049
3.923
3.958
77,739,104
-0.19(-4.59%)
Jul 16, 2021
4.260
4.264
4.093
4.148
53,712,800
-0.06(-1.39%)
Jul 15, 2021
4.288
4.342
4.187
4.206
57,420,924
-0.13(-3.04%)
Jul 14, 2021
4.393
4.424
4.315
4.338
61,778,932
+0.04(+0.99%)
Jul 13, 2021
4.253
4.313
4.218
4.295
41,664,188
+0.01(+0.27%)
Jul 12, 2021
4.194
4.292
4.156
4.284
47,067,588
+0.05(+1.29%)
Jul 09, 2021
4.222
4.260
4.171
4.229
38,867,208
+0.04(+1.02%)
Jul 08, 2021
4.175
4.233
4.113
4.187
65,038,164
-0.09(-2.18%)
Jul 07, 2021
4.288
4.303
4.183
4.280
91,911,008
-0.01(-0.27%)
Jul 06, 2021
4.443
4.474
4.284
4.292
95,713,808
-0.34(-7.30%)
Jul 02, 2021
4.606
4.649
4.513
4.629
49,816,612
+0.05(+1.10%)
Jul 01, 2021
4.808
4.808
4.567
4.579
97,611,792
-0.17(-3.60%)
Jun 30, 2021
4.594
4.769
4.583
4.750
121,411,664
+0.07(+1.41%)
Jun 29, 2021
4.618
4.684
4.542
4.684
84,797,904
+0.07(+1.52%)
Jun 28, 2021
4.633
4.645
4.558
4.614
74,243,888
-0.03(-0.59%)
Jun 25, 2021
4.719
4.758
4.602
4.641
114,525,592
-0.08(-1.73%)
Jun 24, 2021
4.657
4.758
4.626
4.723
82,388,368
+0.09(+2.01%)
Jun 23, 2021
4.614
4.699
4.567
4.629
82,575,320
+0.04(+0.85%)
Jun 22, 2021
4.525
4.629
4.466
4.591
81,033,904
+0.05(+1.11%)
Jun 21, 2021
4.486
4.560
4.443
4.540
59,776,948
+0.12(+2.81%)
Jun 18, 2021
4.416
4.431
4.350
4.416
92,457,016
-0.02(-0.35%)
Jun 17, 2021
4.571
4.593
4.389
4.431
90,480,720
-0.15(-3.30%)
Jun 16, 2021
4.563
4.598
4.459
4.583
82,390,968
+0.04(+0.85%)
Jun 15, 2021
4.490
4.560
4.435
4.544
52,332,800
+0.07(+1.56%)
Jun 14, 2021
4.560
4.606
4.451
4.474
70,077,368
+0.02(+0.52%)
Jun 11, 2021
4.528
4.536
4.416
4.451
96,659,704
-0.08(-1.80%)
Jun 10, 2021
4.575
4.614
4.498
4.532
91,163,112
-0.02(-0.34%)
Jun 09, 2021
4.556
4.610
4.497
4.548
187,428,352
-0.02(-0.34%)
Jun 08, 2021
4.396
4.567
4.358
4.563
226,117,024
+0.12(+2.80%)
Jun 07, 2021
4.408
4.504
4.365
4.439
161,121,376
-0.06(-1.38%)
Jun 04, 2021
4.408
4.513
4.381
4.501
147,433,296
+0.12(+2.75%)
Jun 03, 2021
4.350
4.410
4.303
4.381
159,350,448
-0.01(-0.18%)
Jun 02, 2021
4.086
4.396
4.082
4.389
283,793,824
+0.26(+6.30%)
Jun 01, 2021
4.093
4.134
4.012
4.128
161,861,184
+0.16(+4.11%)
May 28, 2021
3.825
3.975
3.802
3.965
139,082,368
+0.24(+6.58%)
May 27, 2021
3.725
3.744
3.678
3.721
59,056,756
+0.01(+0.31%)
May 26, 2021
3.643
3.713
3.627
3.709
67,341,344
+0.06(+1.70%)
May 25, 2021
3.752
3.756
3.643
3.647
62,587,440
-0.07(-1.98%)
May 24, 2021
3.697
3.746
3.670
3.721
53,350,452
+0.06(+1.70%)
May 21, 2021
3.697
3.735
3.655
3.658
69,103,152
-0.03(-0.74%)
May 20, 2021
3.725
3.730
3.655
3.686
84,746,208
-0.03(-0.73%)
May 19, 2021
3.717
3.756
3.662
3.713
70,314,568
-0.06(-1.65%)
May 18, 2021
3.810
3.829
3.740
3.775
67,301,536
-0.03(-0.92%)
May 17, 2021
3.744
3.822
3.732
3.810
67,241,128
+0.05(+1.34%)
May 14, 2021
3.697
3.779
3.680
3.759
103,260,104
+0.18(+4.99%)
May 13, 2021
3.561
3.592
3.477
3.581
85,447,104
+0.04(+1.10%)
May 12, 2021
3.658
3.678
3.542
3.542
110,076,888
-0.09(-2.46%)
May 11, 2021
3.515
3.651
3.507
3.631
97,973,800
+0.05(+1.41%)
May 10, 2021
3.581
3.627
3.558
3.581
98,216,816
+0.06(+1.65%)
May 07, 2021
3.414
3.534
3.394
3.523
80,222,144
+0.12(+3.54%)
May 06, 2021
3.391
3.410
3.365
3.402
86,487,464
+0.03(+0.92%)
May 05, 2021
3.359
3.391
3.270
3.371
72,604,432
+0.17(+5.21%)
May 04, 2021
3.293
3.297
3.204
3.204
57,436,904
-0.09(-2.71%)
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
.