Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 0.5065 0.5162 0.5065 0.5148 6,959,511 +0.01(+1.49%)
Dec 30, 2002 0.5086 0.5179 0.5031 0.5072 10,864,441 -0.00(-0.47%)
Dec 27, 2002 0.5165 0.5234 0.5065 0.5096 9,588,918 -0.01(-1.73%)
Dec 26, 2002 0.5282 0.5282 0.5168 0.5186 5,517,110 -0.02(-3.28%)
Dec 24, 2002 0.5351 0.5454 0.5341 0.5361 1,300,192 -0.00(-0.51%)
Dec 23, 2002 0.5506 0.5530 0.5341 0.5389 16,774,802 -0.01(-2.43%)
Dec 20, 2002 0.5547 0.5599 0.5396 0.5523 55,414,888 +0.02(+4.57%)
Dec 19, 2002 0.4955 0.5317 0.4917 0.5282 38,180,088 +0.03(+6.98%)
Dec 18, 2002 0.4910 0.4938 0.4758 0.4938 24,091,286 +0.01(+3.02%)
Dec 17, 2002 0.4810 0.4910 0.4779 0.4793 22,923,144 +0.00(+0.43%)
Dec 16, 2002 0.4669 0.4796 0.4665 0.4772 10,450,876 +0.02(+4.53%)
Dec 13, 2002 0.4583 0.4703 0.4552 0.4565 8,465,761 +0.00(+0.00%)
Dec 12, 2002 0.4565 0.4703 0.4517 0.4565 15,209,057 +0.01(+1.53%)
Dec 11, 2002 0.4445 0.4531 0.4390 0.4497 14,698,267 +0.01(+2.27%)
Dec 10, 2002 0.4445 0.4459 0.4335 0.4397 7,663,298 -0.00(-0.62%)
Dec 09, 2002 0.4400 0.4479 0.4359 0.4424 18,627,866 -0.01(-3.02%)
Dec 06, 2002 0.4445 0.4565 0.4445 0.4562 28,625,996 +0.02(+4.17%)
Dec 05, 2002 0.4490 0.4490 0.4366 0.4379 14,107,666 -0.01(-3.05%)
Dec 04, 2002 0.4548 0.4583 0.4514 0.4517 9,857,373 -0.01(-2.16%)
Dec 03, 2002 0.4576 0.4648 0.4565 0.4617 16,002,813 -0.01(-1.47%)
Dec 02, 2002 0.4634 0.4703 0.4565 0.4686 20,691,340 +0.02(+3.82%)
Nov 29, 2002 0.4493 0.4541 0.4483 0.4514 5,534,523 +0.00(+0.46%)
Nov 27, 2002 0.4459 0.4521 0.4441 0.4493 14,101,862 +0.01(+1.32%)
Nov 26, 2002 0.4600 0.4600 0.4410 0.4435 16,726,915 -0.02(-4.67%)
Nov 25, 2002 0.4876 0.4876 0.4645 0.4652 14,241,168 -0.01(-3.09%)
Nov 22, 2002 0.4721 0.4858 0.4721 0.4800 10,108,414 -0.01(-2.11%)
Nov 21, 2002 0.4876 0.4962 0.4824 0.4903 13,837,760 +0.01(+1.64%)
Nov 20, 2002 0.4652 0.4886 0.4617 0.4824 14,242,619 +0.01(+2.94%)
Nov 19, 2002 0.4752 0.4752 0.4600 0.4686 15,262,748 -0.01(-1.38%)
Nov 18, 2002 0.4727 0.4803 0.4652 0.4752 13,607,034 +0.01(+2.00%)
Nov 15, 2002 0.4531 0.4679 0.4517 0.4659 9,854,470 +0.01(+2.74%)
Nov 14, 2002 0.4397 0.4562 0.4307 0.4534 16,931,522 +0.01(+3.22%)
Nov 13, 2002 0.4307 0.4428 0.4255 0.4393 11,733,655 -0.00(-0.47%)
Nov 12, 2002 0.4421 0.4479 0.4342 0.4414 13,637,507 -0.01(-2.81%)
Nov 11, 2002 0.4565 0.4703 0.4497 0.4541 8,059,450 +0.01(+3.21%)
Nov 08, 2002 0.4565 0.4631 0.4393 0.4400 10,244,818 -0.00(-0.31%)
Nov 07, 2002 0.4307 0.4438 0.4238 0.4414 11,587,093 +0.01(+1.91%)
Nov 06, 2002 0.4404 0.4404 0.4204 0.4331 10,027,152 -0.01(-2.03%)
Nov 05, 2002 0.4472 0.4534 0.4400 0.4421 10,183,872 -0.01(-1.61%)
Nov 04, 2002 0.4772 0.4910 0.4469 0.4493 26,797,600 -0.01(-3.05%)
Nov 01, 2002 0.4538 0.4817 0.4538 0.4634 17,101,300 +0.01(+1.66%)
Oct 31, 2002 0.4565 0.4645 0.4493 0.4559 23,906,994 +0.01(+3.36%)
Oct 30, 2002 0.4273 0.4438 0.4252 0.4410 21,531,532 +0.04(+9.21%)
Oct 29, 2002 0.4273 0.4273 0.4038 0.4038 14,500,916 -0.03(-5.86%)
Oct 28, 2002 0.4514 0.4524 0.4252 0.4290 23,507,940 -0.02(-4.96%)
Oct 25, 2002 0.4348 0.4534 0.4169 0.4514 35,536,168 +0.02(+4.13%)
Oct 24, 2002 0.4259 0.4510 0.4252 0.4335 56,153,504 +0.02(+6.07%)
Oct 23, 2002 0.3859 0.4135 0.3797 0.4087 30,693,824 +0.03(+7.23%)
Oct 22, 2002 0.3645 0.3825 0.3618 0.3811 15,435,430 +0.00(+0.55%)
Oct 21, 2002 0.3776 0.3832 0.3652 0.3790 32,411,936 +0.00(+0.36%)
Oct 18, 2002 0.3739 0.3842 0.3670 0.3776 41,426,216 +0.01(+3.10%)
Oct 17, 2002 0.3435 0.3670 0.3356 0.3663 35,068,912 +0.04(+11.31%)
Oct 16, 2002 0.3377 0.3552 0.3280 0.3291 43,779,912 -0.01(-2.55%)
Oct 15, 2002 0.3446 0.3549 0.3377 0.3377 34,373,832 +0.00(+0.00%)
Oct 14, 2002 0.3532 0.3566 0.3356 0.3377 30,502,278 -0.03(-8.07%)
Oct 11, 2002 0.3721 0.3773 0.3566 0.3673 38,506,588 +0.00(+0.38%)
Oct 10, 2002 0.3859 0.3873 0.3632 0.3659 17,445,214 -0.01(-3.45%)
Oct 09, 2002 0.3790 0.3873 0.3732 0.3790 24,442,454 -0.02(-5.90%)
Oct 08, 2002 0.3962 0.4042 0.3890 0.4028 16,751,584 +0.01(+1.30%)
Oct 07, 2002 0.4307 0.4307 0.3962 0.3976 22,155,508 -0.03(-7.83%)
Oct 04, 2002 0.4376 0.4397 0.4279 0.4314 17,780,420 +0.00(+0.97%)
Oct 03, 2002 0.4083 0.4352 0.4049 0.4273 19,473,862 +0.01(+3.59%)
Oct 02, 2002 0.4300 0.4421 0.4100 0.4124 19,404,208 -0.01(-3.47%)
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.