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
)
16.95
+0.00 (+0.03%)
Streaming Delayed Price
Updated: 2:08 PM EDT, Apr 23, 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
4.498
4.537
4.327
4.351
60,518,960
-0.21(-4.56%)
Jul 29, 2021
4.531
4.600
4.498
4.559
40,738,484
+0.04(+0.99%)
Jul 28, 2021
4.433
4.529
4.384
4.514
52,929,836
+0.10(+2.22%)
Jul 27, 2021
4.382
4.431
4.339
4.417
42,854,244
-0.01(-0.28%)
Jul 26, 2021
4.302
4.433
4.302
4.429
41,879,828
+0.13(+3.04%)
Jul 23, 2021
4.384
4.400
4.278
4.298
34,518,424
-0.05(-1.13%)
Jul 22, 2021
4.355
4.388
4.294
4.347
37,169,184
-0.02(-0.37%)
Jul 21, 2021
4.274
4.394
4.262
4.364
53,015,660
+0.10(+2.29%)
Jul 20, 2021
4.111
4.314
4.068
4.266
62,347,068
+0.11(+2.65%)
Jul 19, 2021
4.225
4.251
4.119
4.156
74,034,512
-0.20(-4.59%)
Jul 16, 2021
4.474
4.478
4.298
4.355
51,153,164
-0.06(-1.39%)
Jul 15, 2021
4.502
4.559
4.396
4.417
54,684,580
-0.14(-3.04%)
Jul 14, 2021
4.612
4.645
4.531
4.555
58,834,908
+0.04(+0.99%)
Jul 13, 2021
4.465
4.529
4.429
4.510
39,678,716
+0.01(+0.27%)
Jul 12, 2021
4.404
4.506
4.364
4.498
44,824,624
+0.06(+1.29%)
Jul 09, 2021
4.433
4.474
4.380
4.441
37,015,024
+0.04(+1.02%)
Jul 08, 2021
4.384
4.445
4.319
4.396
61,938,828
-0.10(-2.18%)
Jul 07, 2021
4.502
4.519
4.392
4.494
87,531,064
-0.01(-0.27%)
Jul 06, 2021
4.665
4.698
4.498
4.506
91,152,648
-0.35(-7.30%)
Jul 02, 2021
4.837
4.881
4.739
4.861
47,442,644
+0.05(+1.10%)
Jul 01, 2021
5.049
5.049
4.796
4.808
92,960,192
-0.18(-3.60%)
Jun 30, 2021
4.824
5.008
4.812
4.987
115,625,896
+0.07(+1.41%)
Jun 29, 2021
4.849
4.918
4.769
4.918
80,756,936
+0.07(+1.52%)
Jun 28, 2021
4.865
4.877
4.786
4.845
70,705,856
-0.03(-0.59%)
Jun 25, 2021
4.955
4.996
4.833
4.873
109,067,968
-0.09(-1.73%)
Jun 24, 2021
4.890
4.996
4.857
4.959
78,462,224
+0.10(+2.01%)
Jun 23, 2021
4.845
4.934
4.796
4.861
78,640,264
+0.04(+0.85%)
Jun 22, 2021
4.751
4.861
4.690
4.820
77,172,296
+0.05(+1.11%)
Jun 21, 2021
4.710
4.788
4.665
4.767
56,928,328
+0.13(+2.81%)
Jun 18, 2021
4.637
4.653
4.567
4.637
88,051,056
-0.02(-0.35%)
Jun 17, 2021
4.800
4.823
4.608
4.653
86,168,936
-0.16(-3.30%)
Jun 16, 2021
4.792
4.828
4.682
4.812
78,464,704
+0.04(+0.85%)
Jun 15, 2021
4.714
4.788
4.657
4.771
49,838,924
+0.07(+1.56%)
Jun 14, 2021
4.788
4.837
4.673
4.698
66,737,892
+0.02(+0.52%)
Jun 11, 2021
4.755
4.763
4.637
4.673
92,053,472
-0.09(-1.80%)
Jun 10, 2021
4.804
4.845
4.724
4.759
86,818,808
-0.02(-0.34%)
Jun 09, 2021
4.784
4.841
4.722
4.775
178,496,624
-0.02(-0.34%)
Jun 08, 2021
4.616
4.796
4.576
4.792
215,341,616
+0.13(+2.80%)
Jun 07, 2021
4.629
4.729
4.584
4.661
153,443,280
-0.07(-1.38%)
Jun 04, 2021
4.629
4.739
4.600
4.726
140,407,488
+0.13(+2.75%)
Jun 03, 2021
4.567
4.631
4.519
4.600
151,756,736
-0.01(-0.18%)
Jun 02, 2021
4.290
4.616
4.286
4.608
270,269,888
+0.27(+6.30%)
Jun 01, 2021
4.298
4.341
4.213
4.335
154,147,824
+0.17(+4.11%)
May 28, 2021
4.017
4.174
3.992
4.164
132,454,520
+0.26(+6.58%)
May 27, 2021
3.911
3.931
3.862
3.907
56,242,460
+0.01(+0.31%)
May 26, 2021
3.825
3.899
3.809
3.895
64,132,248
+0.07(+1.70%)
May 25, 2021
3.939
3.944
3.825
3.829
59,604,888
-0.08(-1.98%)
May 24, 2021
3.882
3.933
3.854
3.907
50,808,080
+0.07(+1.70%)
May 21, 2021
3.882
3.921
3.837
3.842
65,810,104
-0.03(-0.74%)
May 20, 2021
3.911
3.917
3.837
3.870
80,707,696
-0.03(-0.73%)
May 19, 2021
3.903
3.944
3.846
3.899
66,963,788
-0.07(-1.65%)
May 18, 2021
4.001
4.021
3.927
3.964
64,094,336
-0.04(-0.92%)
May 17, 2021
3.931
4.013
3.919
4.001
64,036,812
+0.05(+1.34%)
May 14, 2021
3.882
3.968
3.864
3.948
98,339,328
+0.19(+4.99%)
May 13, 2021
3.740
3.772
3.651
3.760
81,375,200
+0.04(+1.10%)
May 12, 2021
3.842
3.862
3.719
3.719
104,831,272
-0.09(-2.46%)
May 11, 2021
3.691
3.833
3.683
3.813
93,304,944
+0.05(+1.41%)
May 10, 2021
3.760
3.809
3.736
3.760
93,536,384
+0.06(+1.65%)
May 07, 2021
3.585
3.711
3.564
3.699
76,399,224
+0.13(+3.54%)
May 06, 2021
3.560
3.581
3.534
3.572
82,365,976
+0.03(+0.92%)
May 05, 2021
3.528
3.560
3.434
3.540
69,144,528
+0.18(+5.21%)
May 04, 2021
3.458
3.462
3.364
3.364
54,699,800
-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
.