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
)
14.66
+0.53 (+3.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 (%)
May 29, 2020
7.270
7.550
7.125
7.540
11,553,400
+0.20(+2.72%)
May 28, 2020
7.480
7.570
7.300
7.340
11,382,075
-0.23(-3.04%)
May 27, 2020
7.500
7.580
7.210
7.570
19,383,632
+0.22(+2.99%)
May 26, 2020
7.450
7.460
7.210
7.350
14,226,580
+0.59(+8.73%)
May 22, 2020
6.690
6.785
6.560
6.760
4,672,500
-0.14(-2.03%)
May 21, 2020
7.010
7.100
6.835
6.900
7,490,652
+0.10(+1.47%)
May 20, 2020
6.740
6.845
6.690
6.800
4,552,374
+0.30(+4.62%)
May 19, 2020
6.580
6.620
6.430
6.500
10,571,620
+0.02(+0.31%)
May 18, 2020
6.420
6.500
6.290
6.480
13,702,719
+0.57(+9.64%)
May 15, 2020
6.120
6.320
5.900
5.910
8,719,400
-0.02(-0.34%)
May 14, 2020
5.770
5.960
5.620
5.930
12,111,472
-0.02(-0.34%)
May 13, 2020
6.210
6.225
5.920
5.950
7,583,602
-0.23(-3.72%)
May 12, 2020
6.470
6.530
6.170
6.180
6,614,490
-0.07(-1.12%)
May 11, 2020
6.420
6.560
6.240
6.250
8,231,735
-0.26(-3.99%)
May 08, 2020
6.190
6.510
6.190
6.510
10,724,100
+0.49(+8.14%)
May 07, 2020
6.050
6.150
5.935
6.020
10,972,337
-0.04(-0.66%)
May 06, 2020
6.300
6.409
6.060
6.060
5,569,066
-0.39(-6.05%)
May 05, 2020
6.580
6.705
6.400
6.450
8,148,569
+0.14(+2.22%)
May 04, 2020
6.260
6.335
6.180
6.310
9,378,737
-0.01(-0.16%)
May 01, 2020
6.500
6.500
6.170
6.320
4,948,000
-0.35(-5.25%)
Apr 30, 2020
6.680
6.800
6.550
6.670
5,667,865
-0.21(-3.05%)
Apr 29, 2020
6.470
6.900
6.470
6.880
6,169,222
+0.62(+9.90%)
Apr 28, 2020
6.100
6.270
5.970
6.260
9,098,624
+0.42(+7.19%)
Apr 27, 2020
5.760
5.840
5.630
5.840
10,417,270
+0.21(+3.73%)
Apr 24, 2020
5.890
5.960
5.440
5.630
31,649,300
-0.54(-8.75%)
Apr 23, 2020
6.360
6.420
6.065
6.170
17,071,536
-0.04(-0.64%)
Apr 22, 2020
6.010
6.210
5.990
6.210
14,388,862
+0.32(+5.43%)
Apr 21, 2020
5.920
5.940
5.720
5.890
16,109,637
-0.15(-2.48%)
Apr 20, 2020
5.870
6.160
5.830
6.040
15,277,012
-0.11(-1.79%)
Apr 17, 2020
6.100
6.170
5.910
6.150
12,229,600
+0.19(+3.19%)
Apr 16, 2020
6.310
6.320
5.905
5.960
6,153,951
-0.28(-4.49%)
Apr 15, 2020
6.140
6.280
6.070
6.240
6,260,359
-0.20(-3.11%)
Apr 14, 2020
6.600
6.700
6.390
6.440
7,504,511
-0.09(-1.38%)
Apr 13, 2020
6.520
6.580
6.320
6.530
8,964,598
-0.03(-0.46%)
Apr 09, 2020
7.020
7.370
6.465
6.560
15,179,800
-0.16(-2.38%)
Apr 08, 2020
6.360
6.790
6.330
6.720
8,294,848
+0.44(+7.01%)
Apr 07, 2020
6.550
6.550
6.250
6.280
11,664,602
+0.29(+4.84%)
Apr 06, 2020
5.940
6.110
5.725
5.990
11,693,234
+0.20(+3.45%)
Apr 03, 2020
6.110
6.120
5.615
5.790
11,241,801
-0.07(-1.19%)
Apr 02, 2020
5.800
6.390
5.690
5.860
15,577,792
+0.44(+8.12%)
Apr 01, 2020
5.110
5.530
5.085
5.420
8,453,434
+0.03(+0.56%)
Mar 31, 2020
5.320
5.610
5.250
5.390
9,893,626
+0.22(+4.26%)
Mar 30, 2020
5.180
5.300
4.945
5.170
7,714,756
-0.07(-1.34%)
Mar 27, 2020
5.280
5.380
5.170
5.240
8,314,300
-0.51(-8.87%)
Mar 26, 2020
5.910
6.080
5.495
5.750
7,502,421
+0.02(+0.35%)
Mar 25, 2020
5.310
5.900
5.035
5.730
13,782,523
+0.42(+7.91%)
Mar 24, 2020
4.980
5.350
4.830
5.310
6,289,089
+0.91(+20.68%)
Mar 23, 2020
4.470
4.770
4.375
4.400
8,948,986
-0.36(-7.56%)
Mar 20, 2020
5.350
5.360
4.700
4.760
12,731,500
-0.17(-3.45%)
Mar 19, 2020
4.440
5.100
4.213
4.930
12,768,019
+0.61(+14.12%)
Mar 18, 2020
4.750
4.810
4.160
4.320
22,928,504
-0.98(-18.49%)
Mar 17, 2020
5.310
5.500
5.120
5.300
21,913,132
+0.16(+3.11%)
Mar 16, 2020
4.920
5.670
4.920
5.140
13,260,589
-1.17(-18.54%)
Mar 13, 2020
6.420
6.420
5.310
6.310
23,715,900
+1.13(+21.81%)
Mar 12, 2020
5.590
5.610
4.550
5.180
21,174,366
-1.45(-21.87%)
Mar 11, 2020
7.140
7.320
6.300
6.630
16,487,858
-0.91(-12.07%)
Mar 10, 2020
7.790
7.890
6.950
7.540
18,543,722
+0.99(+15.11%)
Mar 09, 2020
7.180
7.650
6.480
6.550
25,534,478
-3.34(-33.77%)
Mar 06, 2020
10.09
10.27
9.720
9.890
12,141,100
-1.06(-9.68%)
Mar 05, 2020
11.45
11.47
10.63
10.95
12,546,842
-0.79(-6.73%)
Mar 04, 2020
11.79
11.79
11.48
11.74
6,604,535
+0.25(+2.18%)
Mar 03, 2020
11.89
12.24
11.37
11.49
15,894,472
-0.36(-3.04%)
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
.