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 (+2.63%)
Streaming Delayed Price
Updated: 2:52 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 (%)
Jul 31, 2019
5.270
5.277
5.123
5.184
46,922,328
-0.03(-0.53%)
Jul 30, 2019
5.239
5.256
5.194
5.211
38,257,700
-0.03(-0.66%)
Jul 29, 2019
5.173
5.256
5.149
5.246
31,407,802
+0.06(+1.06%)
Jul 26, 2019
5.315
5.318
5.166
5.191
56,119,372
-0.14(-2.65%)
Jul 25, 2019
5.449
5.452
5.325
5.332
38,571,324
-0.13(-2.40%)
Jul 24, 2019
5.535
5.581
5.459
5.463
32,252,530
-0.07(-1.31%)
Jul 23, 2019
5.521
5.538
5.476
5.535
46,610,736
+0.03(+0.50%)
Jul 22, 2019
5.552
5.569
5.495
5.507
27,361,892
+0.00(+0.00%)
Jul 19, 2019
5.545
5.549
5.476
5.507
31,548,510
-0.05(-0.87%)
Jul 18, 2019
5.569
5.576
5.494
5.556
30,062,098
-0.01(-0.19%)
Jul 17, 2019
5.604
5.604
5.521
5.566
33,064,234
-0.01(-0.19%)
Jul 16, 2019
5.666
5.699
5.554
5.576
37,689,876
-0.10(-1.82%)
Jul 15, 2019
5.790
5.814
5.673
5.680
35,799,536
-0.12(-2.02%)
Jul 12, 2019
5.749
5.837
5.738
5.797
56,441,064
+0.05(+0.84%)
Jul 11, 2019
5.656
5.755
5.645
5.749
67,448,536
+0.14(+2.52%)
Jul 10, 2019
5.631
5.656
5.594
5.607
68,801,216
+0.08(+1.43%)
Jul 09, 2019
5.476
5.547
5.435
5.528
39,370,384
+0.02(+0.31%)
Jul 08, 2019
5.435
5.521
5.411
5.511
51,222,040
+0.11(+2.04%)
Jul 05, 2019
5.377
5.445
5.356
5.401
31,443,990
+0.12(+2.28%)
Jul 03, 2019
5.263
5.321
5.247
5.280
21,493,878
+0.03(+0.66%)
Jul 02, 2019
5.318
5.328
5.211
5.246
52,441,932
-0.09(-1.68%)
Jul 01, 2019
5.501
5.511
5.328
5.335
49,845,252
-0.03(-0.51%)
Jun 28, 2019
5.411
5.466
5.316
5.363
34,565,104
+0.01(+0.19%)
Jun 27, 2019
5.401
5.413
5.259
5.352
88,119,104
-0.11(-2.02%)
Jun 26, 2019
5.497
5.532
5.435
5.463
169,093,824
-0.04(-0.75%)
Jun 25, 2019
5.621
5.631
5.459
5.504
62,245,860
-0.21(-3.68%)
Jun 24, 2019
5.690
5.738
5.666
5.714
42,957,148
-0.01(-0.18%)
Jun 21, 2019
5.656
5.755
5.656
5.724
50,333,552
+0.09(+1.53%)
Jun 20, 2019
5.538
5.683
5.538
5.638
44,349,600
+0.15(+2.70%)
Jun 19, 2019
5.401
5.490
5.385
5.490
33,198,216
+0.05(+0.95%)
Jun 18, 2019
5.383
5.473
5.380
5.439
32,244,482
+0.11(+2.13%)
Jun 17, 2019
5.315
5.395
5.304
5.325
24,572,254
+0.02(+0.39%)
Jun 14, 2019
5.297
5.335
5.253
5.304
33,583,476
-0.02(-0.45%)
Jun 13, 2019
5.363
5.394
5.315
5.328
36,842,624
+0.09(+1.71%)
Jun 12, 2019
5.290
5.352
5.213
5.239
36,596,020
-0.11(-2.00%)
Jun 11, 2019
5.235
5.366
5.222
5.346
40,057,232
+0.16(+2.99%)
Jun 10, 2019
5.242
5.287
5.160
5.191
47,133,264
-0.11(-2.02%)
Jun 07, 2019
5.194
5.301
5.194
5.297
39,723,796
+0.15(+2.88%)
Jun 06, 2019
5.118
5.218
5.056
5.149
31,134,898
+0.08(+1.63%)
Jun 05, 2019
5.177
5.188
5.010
5.067
40,868,116
-0.11(-2.13%)
Jun 04, 2019
5.129
5.180
5.115
5.177
25,513,668
+0.09(+1.76%)
Jun 03, 2019
5.060
5.149
5.042
5.087
37,620,492
+0.12(+2.36%)
May 31, 2019
4.963
5.091
4.937
4.970
41,349,100
-0.02(-0.48%)
May 30, 2019
5.015
5.091
4.967
4.994
41,261,256
-0.02(-0.34%)
May 29, 2019
4.918
5.023
4.896
5.011
25,986,794
+0.08(+1.61%)
May 28, 2019
4.912
4.984
4.856
4.932
30,268,282
+0.08(+1.56%)
May 24, 2019
4.881
4.891
4.808
4.856
20,943,400
+0.07(+1.37%)
May 23, 2019
4.777
4.808
4.701
4.791
44,350,140
-0.11(-2.18%)
May 22, 2019
4.874
4.934
4.829
4.898
46,323,872
+0.06(+1.23%)
May 21, 2019
4.694
4.862
4.674
4.838
42,358,840
+0.14(+3.07%)
May 20, 2019
4.622
4.694
4.574
4.694
42,181,872
+0.08(+1.63%)
May 17, 2019
4.670
4.736
4.581
4.619
51,692,448
-0.13(-2.82%)
May 16, 2019
4.804
4.852
4.739
4.753
58,008,084
-0.11(-2.19%)
May 15, 2019
4.801
4.873
4.797
4.859
37,504,016
-0.07(-1.39%)
May 14, 2019
4.921
4.972
4.893
4.928
26,324,868
+0.00(+0.07%)
May 13, 2019
4.952
5.003
4.880
4.924
41,343,248
-0.16(-3.11%)
May 10, 2019
5.079
5.099
4.964
5.082
33,225,552
+0.01(+0.20%)
May 09, 2019
5.116
5.144
5.034
5.072
50,677,604
-0.16(-3.15%)
May 08, 2019
5.151
5.309
5.134
5.237
61,380,572
+0.19(+3.81%)
May 07, 2019
5.010
5.051
4.924
5.044
40,414,196
-0.05(-1.08%)
May 06, 2019
5.024
5.116
5.020
5.099
33,032,142
-0.05(-1.00%)
May 03, 2019
5.185
5.213
5.147
5.151
28,598,774
+0.03(+0.67%)
May 02, 2019
5.089
5.151
5.058
5.116
45,384,056
-0.01(-0.13%)
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
.