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: 6:30 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 (%)
Jun 28, 2002 0.6512 0.6598 0.6426 0.6498 16,470,069 -0.00(-0.16%)
Jun 27, 2002 0.6564 0.6650 0.6399 0.6509 21,621,500 +0.01(+0.80%)
Jun 26, 2002 0.6099 0.6478 0.5927 0.6457 47,323,516 +0.03(+4.05%)
Jun 25, 2002 0.6099 0.6374 0.6082 0.6206 53,332,552 +0.06(+11.31%)
Jun 21, 2002 0.6133 0.6199 0.5392 0.5575 56,874,704 -0.06(-9.61%)
Jun 20, 2002 0.6753 0.6791 0.6168 0.6168 29,939,248 -0.05(-7.87%)
Jun 19, 2002 0.6791 0.6888 0.6685 0.6695 8,338,063 -0.01(-1.87%)
Jun 18, 2002 0.7029 0.7029 0.6822 0.6822 7,911,437 -0.01(-1.79%)
Jun 17, 2002 0.6867 0.7029 0.6867 0.6946 14,161,357 +0.01(+1.87%)
Jun 14, 2002 0.6891 0.6895 0.6719 0.6819 25,963,214 -0.02(-3.46%)
Jun 12, 2002 0.7253 0.7288 0.7005 0.7064 27,597,160 -0.02(-2.61%)
Jun 11, 2002 0.7563 0.7563 0.7167 0.7253 27,378,044 -0.03(-4.10%)
Jun 10, 2002 0.7580 0.7615 0.7494 0.7563 17,879,094 +0.01(+0.69%)
Jun 07, 2002 0.7632 0.7639 0.7470 0.7511 10,691,759 -0.01(-1.58%)
Jun 06, 2002 0.7891 0.7891 0.7584 0.7632 8,544,120 -0.03(-4.03%)
Jun 05, 2002 0.7942 0.7977 0.7922 0.7953 11,334,600 -0.03(-3.07%)
May 31, 2002 0.8183 0.8204 0.8104 0.8204 11,788,797 +0.00(+0.04%)
May 28, 2002 0.8304 0.8304 0.8177 0.8201 8,770,493 -0.00(-0.54%)
May 27, 2002 0.8235 0.8270 0.7925 0.8245 15,441,234 +0.00(+0.00%)
May 24, 2002 0.8235 0.8270 0.7925 0.8245 15,441,234 +0.00(+0.34%)
May 23, 2002 0.8028 0.8235 0.8028 0.8218 15,801,109 +0.01(+0.93%)
May 22, 2002 0.8125 0.8235 0.8063 0.8142 25,268,134 -0.00(-0.21%)
May 21, 2002 0.8183 0.8183 0.8114 0.8159 12,634,792 +0.01(+0.77%)
May 20, 2002 0.7994 0.8114 0.7959 0.8097 15,078,457 +0.01(+1.82%)
May 17, 2002 0.7918 0.7966 0.7856 0.7953 21,180,364 +0.01(+0.79%)
May 16, 2002 0.7615 0.7928 0.7615 0.7891 25,799,238 +0.04(+5.09%)
May 15, 2002 0.7546 0.7598 0.7460 0.7508 16,417,829 -0.01(-0.95%)
May 14, 2002 0.7477 0.7615 0.7477 0.7580 24,890,846 +0.01(+1.01%)
May 13, 2002 0.7408 0.7580 0.7408 0.7505 26,649,588 -0.03(-3.50%)
May 10, 2002 0.7856 0.7856 0.7673 0.7777 14,630,065 -0.01(-0.92%)
May 09, 2002 0.8166 0.8173 0.7846 0.7849 10,500,213 -0.03(-3.47%)
May 08, 2002 0.8097 0.8183 0.8028 0.8132 27,777,098 +0.02(+2.16%)
May 07, 2002 0.8063 0.8080 0.7925 0.7959 14,582,178 -0.01(-0.65%)
May 06, 2002 0.8080 0.8080 0.7949 0.8011 870,664 -0.02(-2.52%)
May 03, 2002 0.8235 0.8235 0.7994 0.8218 21,608,440 +0.00(+0.42%)
May 02, 2002 0.8459 0.8459 0.8132 0.8183 20,746,482 -0.03(-4.00%)
May 01, 2002 0.8494 0.8528 0.8425 0.8525 6,580,772 +0.00(+0.57%)
Apr 30, 2002 0.8511 0.8562 0.8459 0.8476 5,223,986 -0.00(-0.04%)
Apr 29, 2002 0.8494 0.8545 0.8438 0.8480 7,782,289 +0.00(+0.04%)
Apr 26, 2002 0.8607 0.8631 0.8390 0.8476 20,916,262 -0.01(-1.60%)
Apr 25, 2002 0.8752 0.8752 0.8538 0.8614 11,771,383 -0.01(-1.50%)
Apr 24, 2002 0.8804 0.8838 0.8724 0.8745 18,675,752 -0.00(-0.20%)
Apr 23, 2002 0.8838 0.8855 0.8735 0.8762 17,513,416 -0.01(-0.86%)
Apr 22, 2002 0.8804 0.8838 0.8631 0.8838 12,035,485 +0.00(+0.43%)
Apr 19, 2002 0.8883 0.8890 0.8790 0.8800 9,141,977 -0.01(-0.93%)
Apr 18, 2002 0.8997 0.8997 0.8800 0.8883 10,497,311 -0.01(-0.88%)
Apr 17, 2002 0.8924 0.9062 0.8921 0.8962 37,101,916 +0.01(+1.17%)
Apr 16, 2002 0.8769 0.8890 0.8769 0.8859 24,726,870 +0.01(+1.22%)
Apr 15, 2002 0.8773 0.8821 0.8669 0.8752 8,219,072 +0.01(+0.75%)
Apr 12, 2002 0.8821 0.8821 0.8635 0.8686 8,567,338 -0.01(-1.68%)
Apr 11, 2002 0.9010 0.9017 0.8831 0.8835 9,298,696 -0.02(-2.32%)
Apr 10, 2002 0.8941 0.9045 0.8890 0.9045 15,741,613 +0.01(+1.35%)
Apr 09, 2002 0.9186 0.9186 0.8842 0.8924 12,253,151 -0.03(-2.81%)
Apr 08, 2002 0.9165 0.9224 0.9134 0.9183 6,033,704 +0.01(+0.91%)
Apr 05, 2002 0.9217 0.9217 0.9052 0.9100 9,552,640 -0.02(-1.64%)
Apr 04, 2002 0.9183 0.9320 0.9134 0.9252 13,328,422 +0.01(+1.51%)
Apr 03, 2002 0.9217 0.9217 0.9028 0.9114 17,105,654 -0.02(-2.22%)
Apr 02, 2002 0.9407 0.9407 0.9265 0.9320 17,619,346 -0.01(-0.92%)
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.