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
Petroleo Brasileiro S.A. Petrobras ADR
(NY:
PBR-A
)
14.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015
4.710
5.130
4.650
5.040
21,313,788
+0.01(+0.20%)
Aug 28, 2015
4.930
5.290
4.915
5.030
17,213,244
-0.01(-0.20%)
Aug 27, 2015
4.680
5.050
4.670
5.040
18,575,200
+0.56(+12.50%)
Aug 26, 2015
4.420
4.510
4.310
4.480
15,902,809
+0.09(+2.05%)
Aug 25, 2015
4.610
4.670
4.390
4.390
7,276,961
+0.03(+0.69%)
Aug 24, 2015
4.280
4.610
4.220
4.360
15,519,941
-0.40(-8.40%)
Aug 21, 2015
4.890
4.910
4.750
4.760
14,681,218
-0.27(-5.37%)
Aug 20, 2015
5.010
5.160
4.960
5.030
11,540,570
-0.01(-0.20%)
Aug 19, 2015
5.140
5.230
4.920
5.040
9,975,393
-0.17(-3.26%)
Aug 18, 2015
5.180
5.310
5.060
5.210
8,031,569
-0.05(-0.95%)
Aug 17, 2015
5.340
5.390
5.245
5.260
11,457,636
-0.09(-1.68%)
Aug 14, 2015
5.450
5.550
5.350
5.350
12,367,405
-0.08(-1.47%)
Aug 13, 2015
5.670
5.670
5.420
5.430
14,102,098
-0.27(-4.74%)
Aug 12, 2015
5.660
5.735
5.580
5.700
16,600,518
+0.11(+1.97%)
Aug 11, 2015
5.580
5.620
5.400
5.590
11,919,835
-0.21(-3.62%)
Aug 10, 2015
5.570
5.820
5.460
5.800
18,280,958
+0.28(+5.07%)
Aug 07, 2015
5.810
5.850
5.520
5.520
16,239,786
-0.33(-5.64%)
Aug 06, 2015
5.630
5.895
5.570
5.850
16,033,015
+0.10(+1.74%)
Aug 05, 2015
5.970
6.070
5.740
5.750
9,808,636
-0.14(-2.38%)
Aug 04, 2015
5.840
6.030
5.805
5.890
8,075,409
+0.09(+1.55%)
Aug 03, 2015
5.970
6.000
5.760
5.800
10,201,468
-0.35(-5.69%)
Jul 31, 2015
6.250
6.345
6.080
6.150
10,800,268
-0.07(-1.13%)
Jul 30, 2015
6.500
6.500
6.080
6.220
15,758,186
-0.18(-2.81%)
Jul 29, 2015
5.990
6.460
5.930
6.400
25,261,176
+0.45(+7.56%)
Jul 28, 2015
5.770
6.030
5.700
5.950
22,813,196
+0.27(+4.75%)
Jul 27, 2015
5.900
5.960
5.660
5.680
18,332,278
-0.36(-5.96%)
Jul 24, 2015
6.070
6.080
5.840
6.040
11,391,170
-0.17(-2.74%)
Jul 23, 2015
6.230
6.460
6.150
6.210
16,891,148
-0.18(-2.82%)
Jul 22, 2015
6.670
6.700
6.380
6.390
12,492,263
-0.42(-6.17%)
Jul 21, 2015
6.700
7.050
6.690
6.810
9,258,221
+0.02(+0.29%)
Jul 20, 2015
7.110
7.110
6.730
6.790
13,550,789
-0.39(-5.43%)
Jul 17, 2015
7.520
7.520
7.140
7.180
15,437,085
-0.38(-5.03%)
Jul 16, 2015
7.600
7.660
7.500
7.560
7,992,719
+0.03(+0.40%)
Jul 15, 2015
7.570
7.640
7.480
7.530
16,746,076
-0.11(-1.44%)
Jul 14, 2015
7.420
7.715
7.400
7.640
6,270,744
+0.08(+1.06%)
Jul 13, 2015
7.390
7.570
7.330
7.560
11,448,144
+0.10(+1.34%)
Jul 10, 2015
7.470
7.520
7.355
7.460
8,290,951
+0.12(+1.63%)
Jul 09, 2015
7.310
7.520
7.240
7.340
8,323,067
+0.17(+2.37%)
Jul 08, 2015
7.190
7.410
7.030
7.170
9,600,482
-0.24(-3.24%)
Jul 07, 2015
7.120
7.430
6.800
7.410
14,943,939
+0.12(+1.65%)
Jul 06, 2015
7.290
7.450
7.170
7.290
17,130,364
-0.64(-8.07%)
Jul 02, 2015
7.850
7.930
7.930
7.930
8,860,100
+0.19(+2.45%)
Jul 01, 2015
8.215
8.220
7.660
7.740
14,971,934
-0.42(-5.15%)
Jun 30, 2015
8.320
8.410
8.130
8.160
8,955,988
-0.02(-0.24%)
Jun 29, 2015
8.460
8.660
8.070
8.180
10,529,045
-0.26(-3.08%)
Jun 26, 2015
8.160
8.460
8.115
8.440
7,592,708
+0.38(+4.71%)
Jun 25, 2015
8.490
8.515
8.020
8.060
14,092,907
-0.44(-5.18%)
Jun 24, 2015
8.550
8.680
8.425
8.500
9,894,241
+0.07(+0.83%)
Jun 23, 2015
8.520
8.705
8.405
8.430
11,864,835
-0.12(-1.40%)
Jun 22, 2015
8.660
8.670
8.530
8.550
4,970,807
+0.05(+0.59%)
Jun 19, 2015
8.630
8.750
8.460
8.500
6,960,135
-0.27(-3.08%)
Jun 18, 2015
8.760
8.820
8.600
8.770
5,763,309
+0.14(+1.62%)
Jun 17, 2015
8.690
8.780
8.485
8.630
8,988,582
-0.02(-0.23%)
Jun 16, 2015
8.350
8.740
8.310
8.650
9,225,998
+0.33(+3.97%)
Jun 15, 2015
8.330
8.450
8.290
8.320
4,978,662
-0.03(-0.36%)
Jun 12, 2015
8.300
8.380
8.270
8.350
6,823,988
-0.01(-0.12%)
Jun 11, 2015
8.220
8.380
8.140
8.360
7,294,175
-0.01(-0.12%)
Jun 10, 2015
8.690
8.720
8.300
8.370
7,303,563
+0.02(+0.24%)
Jun 09, 2015
8.270
8.500
8.110
8.350
8,888,459
+0.24(+2.96%)
Jun 08, 2015
8.040
8.160
8.010
8.110
6,628,110
+0.15(+1.88%)
Jun 05, 2015
7.880
8.070
7.815
7.960
9,242,541
+0.04(+0.51%)
Jun 04, 2015
8.120
8.160
7.870
7.920
6,331,735
-0.25(-3.06%)
Jun 03, 2015
8.200
8.425
8.110
8.170
8,031,071
-0.06(-0.73%)
Jun 02, 2015
7.930
8.255
7.920
8.230
15,249,968
+0.46(+5.92%)
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
.