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
)
13.86
+0.36 (+2.67%)
Streaming Delayed Price
Updated: 2:15 PM EDT, Jun 18, 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, 2018
4.610
4.645
4.495
4.540
30,291,056
-0.01(-0.15%)
Dec 28, 2018
4.540
4.600
4.481
4.547
47,335,880
+0.09(+2.00%)
Dec 27, 2018
4.375
4.458
4.319
4.458
40,597,180
+0.03(+0.63%)
Dec 26, 2018
4.180
4.434
4.142
4.431
78,037,512
+0.22(+5.12%)
Dec 24, 2018
4.277
4.351
4.211
4.215
22,000,848
-0.10(-2.26%)
Dec 21, 2018
4.354
4.464
4.277
4.312
60,919,264
-0.07(-1.67%)
Dec 20, 2018
4.378
4.479
4.326
4.385
70,646,960
-0.03(-0.63%)
Dec 19, 2018
4.406
4.619
4.389
4.413
97,727,208
-0.07(-1.63%)
Dec 18, 2018
4.601
4.619
4.479
4.486
65,311,748
-0.11(-2.42%)
Dec 17, 2018
4.664
4.755
4.594
4.598
49,281,588
-0.07(-1.49%)
Dec 14, 2018
4.664
4.756
4.647
4.667
35,926,612
-0.08(-1.69%)
Dec 13, 2018
4.702
4.768
4.692
4.748
37,364,364
+0.01(+0.15%)
Dec 12, 2018
4.800
4.863
4.730
4.741
61,444,460
+0.06(+1.26%)
Dec 11, 2018
4.814
4.814
4.612
4.681
57,896,648
-0.03(-0.67%)
Dec 10, 2018
4.744
4.786
4.671
4.713
67,287,128
-0.25(-4.99%)
Dec 07, 2018
5.040
5.143
4.925
4.960
63,758,332
+0.03(+0.71%)
Dec 06, 2018
4.890
4.939
4.786
4.925
79,056,368
-0.18(-3.61%)
Dec 04, 2018
5.253
5.282
5.075
5.110
65,148,152
-0.13(-2.46%)
Dec 03, 2018
5.277
5.322
5.186
5.239
66,440,028
+0.17(+3.30%)
Nov 30, 2018
5.005
5.106
4.939
5.072
47,184,128
+0.08(+1.61%)
Nov 29, 2018
4.977
5.054
4.930
4.991
60,893,564
-0.02(-0.42%)
Nov 28, 2018
5.054
5.075
4.856
5.012
67,824,712
-0.00(-0.07%)
Nov 27, 2018
4.852
5.058
4.842
5.016
70,512,160
+0.24(+4.96%)
Nov 26, 2018
4.869
4.911
4.737
4.779
76,009,272
-0.05(-1.08%)
Nov 23, 2018
4.814
4.887
4.782
4.831
77,980,664
-0.16(-3.13%)
Nov 21, 2018
4.987
4.987
4.987
0
+0.14(+2.79%)
Nov 20, 2018
5.029
5.064
4.841
4.852
73,334,360
-0.30(-5.86%)
Nov 19, 2018
5.185
5.185
5.053
5.154
65,375,976
-0.00(-0.07%)
Nov 16, 2018
5.112
5.198
5.055
5.157
58,044,764
+0.10(+2.06%)
Nov 15, 2018
4.953
5.083
4.953
5.053
55,645,740
+0.11(+2.25%)
Nov 14, 2018
4.963
4.994
4.855
4.942
78,921,080
+0.12(+2.45%)
Nov 13, 2018
4.925
4.998
4.793
4.824
120,992,432
-0.28(-5.57%)
Nov 12, 2018
5.272
5.279
5.109
5.109
52,287,208
-0.08(-1.47%)
Nov 09, 2018
5.189
5.220
5.039
5.185
81,146,552
+0.00(+0.00%)
Nov 08, 2018
5.372
5.379
5.168
5.185
75,275,824
-0.21(-3.92%)
Nov 07, 2018
5.511
5.522
5.296
5.397
74,052,520
-0.11(-2.02%)
Nov 06, 2018
5.563
5.730
5.466
5.508
69,338,784
-0.19(-3.35%)
Nov 05, 2018
5.650
5.706
5.591
5.699
60,293,508
+0.10(+1.80%)
Nov 02, 2018
5.595
5.720
5.506
5.598
58,095,476
-0.01(-0.12%)
Nov 01, 2018
5.720
5.730
5.529
5.605
66,362,088
-0.03(-0.62%)
Oct 31, 2018
5.706
5.730
5.515
5.640
86,401,264
-0.06(-0.98%)
Oct 30, 2018
5.456
5.713
5.400
5.695
118,908,528
+0.29(+5.46%)
Oct 29, 2018
5.789
5.844
5.327
5.400
172,872,080
-0.24(-4.19%)
Oct 26, 2018
5.438
5.657
5.353
5.636
117,851,760
+0.23(+4.30%)
Oct 25, 2018
5.345
5.497
5.237
5.404
85,586,352
+0.16(+3.04%)
Oct 24, 2018
5.508
5.574
5.241
5.244
82,604,952
-0.22(-3.94%)
Oct 23, 2018
5.414
5.497
5.348
5.459
84,190,512
-0.11(-1.93%)
Oct 22, 2018
5.501
5.581
5.438
5.567
59,429,512
+0.19(+3.55%)
Oct 19, 2018
5.404
5.452
5.352
5.376
77,214,952
+0.06(+1.04%)
Oct 18, 2018
5.518
5.529
5.317
5.320
74,513,312
-0.25(-4.55%)
Oct 17, 2018
5.456
5.595
5.456
5.574
80,878,688
+0.03(+0.50%)
Oct 16, 2018
5.487
5.546
5.430
5.546
77,743,792
+0.20(+3.70%)
Oct 15, 2018
5.334
5.383
5.254
5.348
96,517,608
+0.02(+0.39%)
Oct 12, 2018
5.268
5.338
5.230
5.327
74,713,080
+0.17(+3.30%)
Oct 11, 2018
5.320
5.414
5.105
5.157
149,102,112
-0.08(-1.59%)
Oct 10, 2018
5.397
5.411
5.223
5.241
129,386,896
-0.34(-6.09%)
Oct 09, 2018
5.369
5.584
5.282
5.581
132,489,784
+0.24(+4.55%)
Oct 08, 2018
5.418
5.445
5.220
5.338
235,652,720
+0.51(+10.57%)
Oct 05, 2018
4.803
4.911
4.741
4.828
125,408,672
+0.08(+1.61%)
Oct 04, 2018
4.668
4.869
4.602
4.751
124,986,744
+0.05(+1.03%)
Oct 03, 2018
4.963
4.966
4.661
4.703
205,219,728
+0.14(+2.96%)
Oct 02, 2018
4.442
4.602
4.387
4.567
152,606,368
+0.37(+8.94%)
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
.