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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2002 0.8654 0.8707 0.8602 0.8619 5,137,346 -0.00(-0.04%)
Apr 29, 2002 0.8637 0.8689 0.8581 0.8623 7,653,219 +0.00(+0.04%)
Apr 26, 2002 0.8752 0.8777 0.8532 0.8619 20,569,364 -0.01(-1.60%)
Apr 25, 2002 0.8900 0.8900 0.8682 0.8759 11,576,154 -0.01(-1.50%)
Apr 24, 2002 0.8952 0.8987 0.8872 0.8893 18,366,014 -0.00(-0.20%)
Apr 23, 2002 0.8987 0.9005 0.8882 0.8910 17,222,954 -0.01(-0.86%)
Apr 22, 2002 0.8952 0.8987 0.8777 0.8987 11,835,875 +0.00(+0.43%)
Apr 19, 2002 0.9033 0.9040 0.8938 0.8949 8,990,356 -0.01(-0.93%)
Apr 18, 2002 0.9148 0.9148 0.8949 0.9033 10,323,212 -0.01(-0.88%)
Apr 17, 2002 0.9075 0.9215 0.9071 0.9113 36,486,576 +0.01(+1.17%)
Apr 16, 2002 0.8917 0.9040 0.8917 0.9008 24,316,774 +0.01(+1.22%)
Apr 15, 2002 0.8921 0.8970 0.8815 0.8900 8,082,758 +0.01(+0.75%)
Apr 12, 2002 0.8970 0.8970 0.8780 0.8833 8,425,248 -0.02(-1.68%)
Apr 11, 2002 0.9162 0.9169 0.8980 0.8984 9,144,477 -0.02(-2.32%)
Apr 10, 2002 0.9092 0.9197 0.9040 0.9197 15,480,537 +0.01(+1.35%)
Apr 09, 2002 0.9341 0.9341 0.8991 0.9075 12,049,931 -0.03(-2.81%)
Apr 08, 2002 0.9320 0.9380 0.9288 0.9338 5,933,635 +0.01(+0.91%)
Apr 05, 2002 0.9373 0.9373 0.9204 0.9253 9,394,209 -0.02(-1.64%)
Apr 04, 2002 0.9338 0.9478 0.9288 0.9408 13,107,369 +0.01(+1.51%)
Apr 03, 2002 0.9373 0.9373 0.9180 0.9267 16,821,956 -0.02(-2.22%)
Apr 02, 2002 0.9565 0.9565 0.9422 0.9478 17,327,128 -0.01(-0.92%)
Apr 01, 2002 0.9425 0.9607 0.9425 0.9565 8,453,789 +0.03(+3.14%)
Mar 29, 2002 0.9299 0.9390 0.9232 0.9274 11,176,583 +0.00(+0.00%)
Mar 28, 2002 0.9299 0.9390 0.9232 0.9274 10,891,174 -0.00(-0.26%)
Mar 27, 2002 0.9145 0.9369 0.9075 0.9299 10,428,813 +0.02(+2.27%)
Mar 26, 2002 0.8879 0.9092 0.8879 0.9092 11,680,328 +0.03(+3.02%)
Mar 25, 2002 0.8935 0.8970 0.8759 0.8826 17,054,564 -0.00(-0.04%)
Mar 22, 2002 0.8987 0.9022 0.8759 0.8829 7,193,712 -0.02(-1.75%)
Mar 21, 2002 0.9110 0.9110 0.8903 0.8987 10,371,732 -0.00(-0.39%)
Mar 20, 2002 0.9285 0.9285 0.9012 0.9022 9,655,357 -0.04(-4.52%)
Mar 19, 2002 0.9460 0.9520 0.9387 0.9450 9,054,573 -0.00(-0.48%)
Mar 18, 2002 0.9513 0.9583 0.9390 0.9495 10,104,875 +0.00(+0.07%)
Mar 15, 2002 0.9162 0.9495 0.9162 0.9488 28,044,204 +0.03(+3.52%)
Mar 14, 2002 0.8935 0.9166 0.8935 0.9166 26,991,048 +0.02(+2.27%)
Mar 13, 2002 0.8935 0.8987 0.8907 0.8963 1,734,996,096 +0.00(+0.31%)
Mar 12, 2002 0.8917 0.8970 0.8812 0.8935 38,488,716 +0.01(+1.07%)
Mar 11, 2002 0.8900 0.8914 0.8759 0.8840 17,893,664 +0.01(+1.33%)
Mar 08, 2002 0.8847 0.8847 0.8700 0.8724 11,597,560 -0.01(-0.99%)
Mar 07, 2002 0.8812 0.8924 0.8756 0.8812 16,781,998 +0.00(+0.36%)
Mar 06, 2002 0.8693 0.8836 0.8693 0.8780 26,227,580 -0.02(-2.49%)
Mar 05, 2002 0.9232 0.9232 0.8921 0.9005 20,141,252 -0.01(-1.61%)
Mar 04, 2002 0.9040 0.9250 0.8847 0.9152 16,131,268 +0.02(+1.83%)
Mar 01, 2002 0.8707 0.9026 0.8693 0.8987 15,855,849 +0.04(+4.69%)
Feb 28, 2002 0.8584 0.8703 0.8409 0.8584 11,676,047 +0.01(+1.28%)
Feb 27, 2002 0.8234 0.8514 0.8234 0.8476 24,463,758 +0.03(+4.04%)
Feb 26, 2002 0.8006 0.8213 0.7989 0.8146 30,794,110 +0.01(+0.74%)
Feb 25, 2002 0.7901 0.8111 0.7866 0.8087 10,605,766 +0.03(+3.64%)
Feb 22, 2002 0.7575 0.7897 0.7572 0.7803 27,604,674 +0.02(+3.15%)
Feb 21, 2002 0.7516 0.7656 0.7445 0.7565 8,136,986 +0.02(+2.18%)
Feb 20, 2002 0.7323 0.7410 0.7253 0.7403 14,494,452 +0.00(+0.00%)
Feb 19, 2002 0.7340 0.7491 0.7305 0.7403 9,810,905 -0.00(-0.47%)
Feb 18, 2002 0.7431 0.7463 0.7288 0.7438 12,980,362 +0.00(+0.00%)
Feb 15, 2002 0.7431 0.7463 0.7288 0.7438 12,980,362 +0.00(+0.14%)
Feb 14, 2002 0.7358 0.7463 0.7323 0.7428 18,059,200 +0.01(+1.05%)
Feb 13, 2002 0.7277 0.7410 0.7235 0.7351 23,908,640 +0.01(+1.45%)
Feb 12, 2002 0.7078 0.7340 0.7060 0.7246 15,240,794 +0.02(+3.40%)
Feb 11, 2002 0.7025 0.7060 0.6955 0.7008 8,694,959 -0.01(-1.14%)
Feb 08, 2002 0.7123 0.7123 0.6920 0.7088 13,952,177 -0.00(-0.44%)
Feb 07, 2002 0.7113 0.7130 0.7036 0.7120 8,251,149 -0.00(-0.68%)
Feb 06, 2002 0.7165 0.7270 0.7155 0.7169 3,892,967 +0.01(+1.04%)
Feb 05, 2002 0.7134 0.7183 0.7078 0.7095 7,995,709 -0.00(-0.49%)
Feb 04, 2002 0.7277 0.7277 0.7060 0.7130 7,974,303 -0.01(-1.93%)
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.