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
)
15.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2021
4.200
4.241
4.141
4.176
50,450,384
-0.02(-0.39%)
Sep 29, 2021
4.160
4.257
4.095
4.192
55,155,080
+0.05(+1.27%)
Sep 28, 2021
4.269
4.326
4.104
4.140
86,952,336
-0.08(-1.91%)
Sep 27, 2021
4.225
4.287
4.112
4.221
98,051,248
+0.06(+1.46%)
Sep 24, 2021
4.124
4.223
4.116
4.160
43,444,844
-0.04(-0.87%)
Sep 23, 2021
4.075
4.204
4.055
4.196
49,636,824
+0.17(+4.11%)
Sep 22, 2021
4.015
4.112
4.003
4.031
62,216,612
+0.11(+2.78%)
Sep 21, 2021
3.906
3.958
3.821
3.922
59,379,552
+0.08(+2.00%)
Sep 20, 2021
3.805
3.853
3.716
3.845
87,559,944
-0.08(-1.96%)
Sep 17, 2021
4.035
4.055
3.918
3.922
82,859,264
-0.19(-4.62%)
Sep 16, 2021
4.132
4.136
4.027
4.112
48,209,456
-0.04(-0.97%)
Sep 15, 2021
4.124
4.207
4.100
4.152
50,106,236
+0.04(+0.98%)
Sep 14, 2021
4.148
4.172
4.067
4.112
50,458,900
-0.05(-1.26%)
Sep 13, 2021
4.104
4.200
4.071
4.164
53,573,932
+0.15(+3.72%)
Sep 10, 2021
4.100
4.144
4.007
4.015
61,253,596
-0.01(-0.30%)
Sep 09, 2021
3.962
4.116
3.829
4.027
158,083,776
+0.09(+2.26%)
Sep 08, 2021
4.188
4.235
3.922
3.938
116,087,824
-0.32(-7.58%)
Sep 07, 2021
4.213
4.378
4.221
4.261
51,703,116
+0.04(+0.96%)
Sep 03, 2021
4.293
4.297
4.209
4.221
46,482,668
-0.06(-1.42%)
Sep 02, 2021
4.301
4.445
4.261
4.281
67,379,056
-0.07(-1.58%)
Sep 01, 2021
4.310
4.402
4.279
4.350
64,470,608
-0.03(-0.65%)
Aug 31, 2021
4.467
4.487
4.336
4.378
75,054,144
-0.08(-1.72%)
Aug 30, 2021
4.520
4.548
4.443
4.455
72,853,528
-0.07(-1.61%)
Aug 27, 2021
4.382
4.532
4.382
4.528
75,988,440
+0.18(+4.09%)
Aug 26, 2021
4.402
4.427
4.338
4.350
44,601,892
-0.05(-1.10%)
Aug 25, 2021
4.350
4.415
4.312
4.398
36,487,936
+0.04(+0.83%)
Aug 24, 2021
4.261
4.366
4.249
4.362
35,887,212
+0.15(+3.65%)
Aug 23, 2021
4.136
4.225
4.124
4.209
73,612,480
+0.13(+3.17%)
Aug 20, 2021
3.966
4.087
3.942
4.079
68,500,112
+0.00(+0.10%)
Aug 19, 2021
4.047
4.111
4.003
4.075
52,173,320
-0.06(-1.46%)
Aug 18, 2021
4.233
4.265
4.136
4.136
50,281,292
-0.13(-3.03%)
Aug 17, 2021
4.241
4.386
4.182
4.265
66,823,432
+0.01(+0.22%)
Aug 16, 2021
4.286
4.300
4.214
4.256
61,614,412
-0.07(-1.68%)
Aug 13, 2021
4.283
4.382
4.263
4.328
48,836,624
+0.03(+0.71%)
Aug 12, 2021
4.290
4.347
4.248
4.298
58,917,916
-0.01(-0.18%)
Aug 11, 2021
4.218
4.330
4.199
4.305
54,057,876
+0.06(+1.35%)
Aug 10, 2021
4.241
4.328
4.218
4.248
82,203,696
+0.03(+0.72%)
Aug 09, 2021
4.199
4.225
4.096
4.218
71,102,704
-0.05(-1.16%)
Aug 06, 2021
4.286
4.294
4.202
4.267
95,586,480
-0.03(-0.80%)
Aug 05, 2021
4.309
4.462
4.244
4.302
200,466,784
+0.36(+9.21%)
Aug 04, 2021
4.027
4.034
3.861
3.939
85,419,856
-0.14(-3.46%)
Aug 03, 2021
3.931
4.092
3.874
4.080
77,962,072
+0.02(+0.47%)
Aug 02, 2021
4.126
4.204
4.046
4.061
57,313,340
-0.01(-0.28%)
Jul 30, 2021
4.210
4.246
4.050
4.073
64,660,020
-0.19(-4.56%)
Jul 29, 2021
4.241
4.305
4.210
4.267
43,526,052
+0.04(+0.99%)
Jul 28, 2021
4.149
4.239
4.103
4.225
56,551,604
+0.09(+2.22%)
Jul 27, 2021
4.101
4.147
4.061
4.134
45,786,580
-0.01(-0.28%)
Jul 26, 2021
4.027
4.149
4.027
4.145
44,745,492
+0.12(+3.04%)
Jul 23, 2021
4.103
4.118
4.004
4.023
36,880,380
-0.05(-1.13%)
Jul 22, 2021
4.076
4.107
4.019
4.069
39,712,516
-0.02(-0.37%)
Jul 21, 2021
4.000
4.113
3.989
4.084
56,643,300
+0.09(+2.29%)
Jul 20, 2021
3.847
4.038
3.807
3.992
66,613,216
+0.10(+2.65%)
Jul 19, 2021
3.954
3.979
3.855
3.889
79,100,392
-0.19(-4.59%)
Jul 16, 2021
4.187
4.191
4.023
4.076
54,653,364
-0.06(-1.38%)
Jul 15, 2021
4.214
4.267
4.115
4.134
58,426,420
-0.13(-3.04%)
Jul 14, 2021
4.317
4.347
4.241
4.263
62,860,736
+0.04(+0.99%)
Jul 13, 2021
4.180
4.239
4.145
4.221
42,393,764
+0.01(+0.27%)
Jul 12, 2021
4.122
4.218
4.084
4.210
47,891,784
+0.05(+1.29%)
Jul 09, 2021
4.149
4.187
4.099
4.157
39,547,808
+0.04(+1.02%)
Jul 08, 2021
4.103
4.160
4.042
4.115
66,177,044
-0.09(-2.18%)
Jul 07, 2021
4.214
4.229
4.111
4.206
93,520,448
-0.01(-0.27%)
Jul 06, 2021
4.367
4.397
4.210
4.218
97,389,840
-0.33(-7.30%)
Jul 02, 2021
4.527
4.569
4.435
4.550
50,688,948
+0.05(+1.10%)
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
.