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
)
14.94
-0.06 (-0.40%)
Streaming Delayed Price
Updated: 1:55 PM EDT, May 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 (%)
Apr 30, 2021
3.311
3.362
3.284
3.292
76,461,000
-0.03(-0.93%)
Apr 29, 2021
3.428
3.432
3.288
3.323
77,410,672
-0.09(-2.73%)
Apr 28, 2021
3.300
3.416
3.296
3.416
79,573,880
+0.19(+5.90%)
Apr 27, 2021
3.335
3.362
3.206
3.226
65,745,724
-0.09(-2.69%)
Apr 26, 2021
3.304
3.349
3.284
3.315
48,492,856
+0.04(+1.18%)
Apr 23, 2021
3.304
3.315
3.232
3.276
70,092,472
-0.02(-0.59%)
Apr 22, 2021
3.292
3.311
3.253
3.296
80,531,456
+0.06(+1.92%)
Apr 21, 2021
3.191
3.241
3.179
3.234
41,545,392
+0.00(+0.00%)
Apr 20, 2021
3.311
3.327
3.214
3.234
85,416,344
-0.08(-2.46%)
Apr 19, 2021
3.121
3.389
3.113
3.315
147,706,928
+0.16(+5.17%)
Apr 16, 2021
3.098
3.168
3.071
3.152
79,343,096
+0.01(+0.25%)
Apr 15, 2021
3.218
3.238
3.140
3.144
57,038,524
-0.04(-1.19%)
Apr 14, 2021
3.088
3.212
3.085
3.182
92,385,760
+0.08(+2.66%)
Apr 13, 2021
3.081
3.141
3.066
3.100
86,461,616
+0.00(+0.00%)
Apr 12, 2021
3.167
3.186
3.083
3.100
70,853,504
-0.01(-0.24%)
Apr 09, 2021
3.085
3.111
3.077
3.107
125,157,824
-0.03(-0.96%)
Apr 08, 2021
3.152
3.167
3.092
3.137
81,051,528
-0.02(-0.59%)
Apr 07, 2021
3.171
3.197
3.130
3.156
72,437,752
+0.00(+0.12%)
Apr 06, 2021
3.160
3.195
3.133
3.152
57,416,088
+0.01(+0.36%)
Apr 05, 2021
3.148
3.160
3.100
3.141
51,553,196
+0.04(+1.33%)
Apr 01, 2021
3.156
3.182
3.081
3.100
83,797,584
-0.08(-2.48%)
Mar 31, 2021
3.088
3.197
3.081
3.178
73,949,048
+0.12(+4.05%)
Mar 30, 2021
3.055
3.092
3.036
3.055
58,472,820
+0.00(+0.00%)
Mar 29, 2021
2.991
3.066
2.983
3.055
69,633,136
+0.01(+0.49%)
Mar 26, 2021
3.062
3.122
2.983
3.040
83,102,280
+0.00(+0.00%)
Mar 25, 2021
2.935
3.043
2.901
3.040
82,919,368
+0.04(+1.25%)
Mar 24, 2021
3.077
3.145
2.991
3.002
77,891,440
-0.05(-1.72%)
Mar 23, 2021
3.096
3.167
3.047
3.055
80,195,248
-0.08(-2.63%)
Mar 22, 2021
3.126
3.163
3.073
3.137
62,719,632
-0.04(-1.41%)
Mar 19, 2021
3.103
3.227
3.064
3.182
79,095,072
+0.10(+3.16%)
Mar 18, 2021
3.115
3.182
3.051
3.085
94,855,528
-0.07(-2.37%)
Mar 17, 2021
3.006
3.175
2.995
3.160
84,808,560
+0.12(+3.95%)
Mar 16, 2021
3.100
3.103
3.025
3.040
67,453,328
-0.03(-0.98%)
Mar 15, 2021
3.047
3.073
2.998
3.070
61,695,276
+0.03(+0.86%)
Mar 12, 2021
3.062
3.073
3.010
3.043
69,343,728
-0.05(-1.58%)
Mar 11, 2021
3.036
3.126
2.987
3.092
137,907,472
+0.15(+5.23%)
Mar 10, 2021
2.833
2.946
2.807
2.938
139,884,016
+0.21(+7.84%)
Mar 09, 2021
2.714
2.822
2.646
2.725
154,309,696
+0.02(+0.83%)
Mar 08, 2021
2.852
2.878
2.684
2.702
162,594,640
-0.21(-7.09%)
Mar 05, 2021
2.980
2.980
2.856
2.908
156,427,344
+0.05(+1.70%)
Mar 04, 2021
2.912
2.972
2.822
2.860
200,127,568
+0.07(+2.69%)
Mar 03, 2021
2.766
2.830
2.684
2.785
287,601,696
-0.12(-4.01%)
Mar 02, 2021
2.818
2.935
2.804
2.901
232,033,984
-0.03(-0.90%)
Mar 01, 2021
2.980
3.081
2.923
2.927
158,662,480
-0.04(-1.51%)
Feb 26, 2021
3.118
3.118
2.942
2.972
161,770,720
-0.13(-4.11%)
Feb 25, 2021
3.347
3.392
3.073
3.100
169,081,856
-0.17(-5.16%)
Feb 24, 2021
3.238
3.313
3.208
3.268
169,253,312
+0.09(+2.95%)
Feb 23, 2021
3.167
3.261
3.081
3.175
324,104,736
+0.20(+6.67%)
Feb 22, 2021
2.953
3.036
2.912
2.976
553,458,752
-0.79(-21.00%)
Feb 19, 2021
3.883
3.898
3.722
3.767
199,585,328
-0.29(-7.12%)
Feb 18, 2021
4.149
4.157
4.022
4.055
75,885,408
-0.04(-0.92%)
Feb 17, 2021
4.010
4.115
3.928
4.093
66,733,532
+0.08(+2.06%)
Feb 16, 2021
4.010
4.078
3.980
4.010
51,340,388
+0.06(+1.42%)
Feb 12, 2021
3.887
3.988
3.883
3.954
47,517,128
+0.01(+0.19%)
Feb 11, 2021
3.977
3.999
3.909
3.947
54,144,448
+0.04(+1.06%)
Feb 10, 2021
3.823
3.947
3.797
3.905
59,546,960
+0.05(+1.36%)
Feb 09, 2021
3.898
3.917
3.808
3.853
113,504,544
-0.12(-3.11%)
Feb 08, 2021
4.078
4.138
3.924
3.977
144,962,048
-0.17(-4.16%)
Feb 05, 2021
4.235
4.301
4.052
4.149
87,220,480
+0.08(+1.93%)
Feb 04, 2021
4.044
4.085
3.984
4.070
38,706,268
-0.03(-0.82%)
Feb 03, 2021
4.093
4.142
4.048
4.104
51,381,264
+0.04(+1.11%)
Feb 02, 2021
4.123
4.179
4.010
4.059
86,410,136
+0.21(+5.35%)
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
.