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 )

14.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.9933 1.003 0.9862 0.9907 10,463,080 +0.00(+0.00%)
Mar 28, 2002 0.9933 1.003 0.9862 0.9907 10,195,892 -0.00(-0.26%)
Mar 27, 2002 0.9768 1.001 0.9694 0.9933 9,763,048 +0.02(+2.27%)
Mar 26, 2002 0.9484 0.9712 0.9484 0.9712 10,934,667 +0.03(+3.02%)
Mar 25, 2002 0.9544 0.9581 0.9357 0.9428 15,965,816 -0.00(-0.04%)
Mar 22, 2002 0.9600 0.9637 0.9357 0.9432 6,734,472 -0.02(-1.75%)
Mar 21, 2002 0.9731 0.9731 0.9510 0.9600 9,709,610 -0.00(-0.39%)
Mar 20, 2002 0.9918 0.9918 0.9626 0.9637 9,038,969 -0.05(-4.52%)
Mar 19, 2002 1.011 1.017 1.003 1.009 8,476,538 -0.00(-0.48%)
Mar 18, 2002 1.016 1.024 1.003 1.014 9,459,790 +0.00(+0.07%)
Mar 15, 2002 0.9787 1.014 0.9787 1.014 26,253,888 +0.03(+3.52%)
Mar 14, 2002 0.9544 0.9791 0.9544 0.9791 25,267,964 +0.02(+2.27%)
Mar 13, 2002 0.9544 0.9600 0.9514 0.9574 1,624,235,520 +0.00(+0.31%)
Mar 12, 2002 0.9525 0.9581 0.9413 0.9544 36,031,632 +0.01(+1.07%)
Mar 11, 2002 0.9506 0.9521 0.9357 0.9443 16,751,349 +0.01(+1.33%)
Mar 08, 2002 0.9450 0.9450 0.9293 0.9319 10,857,183 -0.01(-0.99%)
Mar 07, 2002 0.9413 0.9533 0.9353 0.9413 15,710,652 +0.00(+0.36%)
Mar 06, 2002 0.9286 0.9439 0.9286 0.9379 24,553,238 -0.02(-2.49%)
Mar 05, 2002 0.9862 0.9862 0.9529 0.9619 18,855,454 -0.02(-1.61%)
Mar 04, 2002 0.9656 0.9881 0.9450 0.9776 15,101,463 +0.02(+1.83%)
Mar 01, 2002 0.9301 0.9641 0.9286 0.9600 14,843,627 +0.04(+4.69%)
Feb 28, 2002 0.9170 0.9297 0.8982 0.9170 10,930,659 +0.01(+1.28%)
Feb 27, 2002 0.8795 0.9095 0.8795 0.9054 22,902,016 +0.04(+4.04%)
Feb 26, 2002 0.8552 0.8773 0.8533 0.8702 28,828,244 +0.01(+0.74%)
Feb 25, 2002 0.8440 0.8664 0.8402 0.8638 9,928,704 +0.03(+3.64%)
Feb 22, 2002 0.8092 0.8436 0.8088 0.8335 25,842,420 +0.03(+3.15%)
Feb 21, 2002 0.8028 0.8178 0.7953 0.8080 7,617,528 +0.02(+2.18%)
Feb 20, 2002 0.7822 0.7916 0.7747 0.7908 13,569,140 +0.00(+0.00%)
Feb 19, 2002 0.7841 0.8002 0.7803 0.7908 9,184,586 -0.00(-0.47%)
Feb 18, 2002 0.7938 0.7972 0.7785 0.7946 12,151,708 +0.00(+0.00%)
Feb 15, 2002 0.7938 0.7972 0.7785 0.7946 12,151,708 +0.00(+0.14%)
Feb 14, 2002 0.7860 0.7972 0.7822 0.7934 16,906,318 +0.01(+1.05%)
Feb 13, 2002 0.7774 0.7916 0.7729 0.7852 22,382,336 +0.01(+1.45%)
Feb 12, 2002 0.7560 0.7841 0.7542 0.7740 14,267,837 +0.03(+3.40%)
Feb 11, 2002 0.7504 0.7542 0.7429 0.7485 8,139,881 -0.01(-1.14%)
Feb 08, 2002 0.7609 0.7609 0.7392 0.7571 13,061,483 -0.00(-0.44%)
Feb 07, 2002 0.7598 0.7616 0.7515 0.7605 7,724,404 -0.01(-0.68%)
Feb 06, 2002 0.7654 0.7766 0.7643 0.7658 3,644,443 +0.01(+1.04%)
Feb 05, 2002 0.7620 0.7672 0.7560 0.7579 7,485,270 -0.00(-0.49%)
Feb 04, 2002 0.7774 0.7774 0.7542 0.7616 7,465,231 -0.01(-1.93%)
Feb 01, 2002 0.7729 0.7815 0.7650 0.7766 6,401,823 -0.01(-0.95%)
Jan 31, 2002 0.7672 0.7897 0.7583 0.7841 9,161,875 +0.02(+3.20%)
Jan 30, 2002 0.7523 0.7601 0.7440 0.7598 9,574,680 +0.00(+0.50%)
Jan 29, 2002 0.7792 0.7792 0.7485 0.7560 6,543,433 -0.02(-2.98%)
Jan 28, 2002 0.7669 0.7822 0.7658 0.7792 13,725,445 +0.01(+0.77%)
Jan 25, 2002 0.7710 0.7747 0.7654 0.7732 35,222,052 +0.01(+0.83%)
Jan 24, 2002 0.7661 0.7672 0.7530 0.7669 9,453,110 -0.01(-0.77%)
Jan 23, 2002 0.7710 0.7747 0.7654 0.7729 10,587,323 +0.01(+0.98%)
Jan 22, 2002 0.7916 0.7916 0.7643 0.7654 7,254,153 -0.03(-3.76%)
Jan 21, 2002 0.7878 0.7953 0.7860 0.7953 4,397,913 +0.00(+0.00%)
Jan 18, 2002 0.7878 0.7953 0.7860 0.7953 4,397,913 +0.00(+0.19%)
Jan 17, 2002 0.7841 0.7972 0.7815 0.7938 7,756,466 +0.02(+2.86%)
Jan 16, 2002 0.7781 0.7852 0.7691 0.7717 10,346,854 -0.01(-1.15%)
Jan 15, 2002 0.7860 0.7860 0.7747 0.7807 6,941,543 +0.01(+1.81%)
Jan 14, 2002 0.7785 0.7789 0.7616 0.7669 13,358,062 -0.04(-4.96%)
Jan 11, 2002 0.8196 0.8196 0.8047 0.8069 7,931,474 -0.01(-0.65%)
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.