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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 0.5188 0.5278 0.5106 0.5181 21,036,740 +0.02(+3.36%)
Oct 30, 2002 0.4856 0.5044 0.4832 0.5012 18,946,472 +0.04(+9.21%)
Oct 29, 2002 0.4856 0.4856 0.4589 0.4589 12,759,947 -0.03(-5.86%)
Oct 28, 2002 0.5130 0.5141 0.4832 0.4875 20,685,594 -0.03(-4.96%)
Oct 25, 2002 0.4942 0.5153 0.4738 0.5130 31,269,724 +0.02(+4.13%)
Oct 24, 2002 0.4840 0.5126 0.4832 0.4926 49,411,756 +0.03(+6.07%)
Oct 23, 2002 0.4386 0.4699 0.4315 0.4644 27,008,746 +0.03(+7.23%)
Oct 22, 2002 0.4143 0.4346 0.4112 0.4331 13,582,264 +0.00(+0.55%)
Oct 21, 2002 0.4292 0.4354 0.4151 0.4307 28,520,582 +0.00(+0.37%)
Oct 18, 2002 0.4249 0.4366 0.4170 0.4292 36,452,616 +0.01(+3.10%)
Oct 17, 2002 0.3904 0.4170 0.3814 0.4162 30,858,566 +0.04(+11.31%)
Oct 16, 2002 0.3837 0.4037 0.3728 0.3740 38,523,728 -0.01(-2.55%)
Oct 15, 2002 0.3916 0.4033 0.3837 0.3837 30,246,936 +0.00(+0.00%)
Oct 14, 2002 0.4014 0.4053 0.3814 0.3837 26,840,198 -0.03(-8.07%)
Oct 11, 2002 0.4229 0.4288 0.4053 0.4174 33,883,516 +0.00(+0.38%)
Oct 10, 2002 0.4386 0.4401 0.4127 0.4159 15,350,754 -0.01(-3.45%)
Oct 09, 2002 0.4307 0.4401 0.4241 0.4307 21,507,910 -0.03(-5.90%)
Oct 08, 2002 0.4503 0.4593 0.4421 0.4578 14,740,402 +0.01(+1.30%)
Oct 07, 2002 0.4895 0.4895 0.4503 0.4519 19,495,534 -0.04(-7.83%)
Oct 04, 2002 0.4973 0.4997 0.4863 0.4903 15,645,716 +0.00(+0.97%)
Oct 03, 2002 0.4640 0.4946 0.4601 0.4856 17,135,844 +0.02(+3.59%)
Oct 02, 2002 0.4887 0.5024 0.4660 0.4687 17,074,554 -0.02(-3.47%)
Oct 01, 2002 0.4288 0.4895 0.4209 0.4856 30,936,456 +0.07(+15.56%)
Sep 30, 2002 0.3740 0.4425 0.3657 0.4202 32,349,972 +0.03(+7.30%)
Sep 27, 2002 0.4307 0.4323 0.3888 0.3916 68,579,128 -0.06(-12.59%)
Sep 26, 2002 0.4660 0.4695 0.4425 0.4480 22,741,386 -0.01(-2.80%)
Sep 25, 2002 0.4856 0.4887 0.4542 0.4609 22,708,186 -0.02(-3.52%)
Sep 24, 2002 0.5063 0.5079 0.4726 0.4777 13,616,740 -0.04(-7.58%)
Sep 23, 2002 0.5318 0.5345 0.5059 0.5169 20,877,128 -0.04(-7.17%)
Sep 20, 2002 0.5482 0.5647 0.5306 0.5568 13,137,906 +0.02(+3.12%)
Sep 19, 2002 0.5854 0.5854 0.5388 0.5400 98,831,176 -0.04(-7.08%)
Sep 18, 2002 0.5834 0.5921 0.5701 0.5811 15,354,585 -0.02(-3.26%)
Sep 17, 2002 0.6265 0.6293 0.6003 0.6007 12,270,899 -0.05(-7.31%)
Sep 16, 2002 0.6637 0.6637 0.6402 0.6481 5,922,209 -0.01(-2.13%)
Sep 13, 2002 0.6598 0.6716 0.6571 0.6622 6,157,156 -0.00(-0.12%)
Sep 12, 2002 0.6716 0.6716 0.6586 0.6629 20,574,506 -0.01(-0.99%)
Sep 11, 2002 0.6755 0.6755 0.6680 0.6696 16,503,785 +0.01(+1.48%)
Sep 10, 2002 0.6449 0.6618 0.6449 0.6598 15,385,230 +0.01(+2.31%)
Sep 09, 2002 0.6304 0.6492 0.6246 0.6449 3,889,402 +0.02(+2.68%)
Sep 06, 2002 0.6308 0.6363 0.6206 0.6281 13,605,248 +0.01(+1.13%)
Sep 05, 2002 0.6336 0.6340 0.6210 0.6210 9,291,918 -0.02(-2.58%)
Sep 04, 2002 0.6226 0.6402 0.6136 0.6375 18,692,372 +0.01(+2.39%)
Sep 03, 2002 0.6226 0.6344 0.6109 0.6226 20,246,346 -0.00(-0.31%)
Aug 30, 2002 0.6167 0.6355 0.6152 0.6246 9,289,364 +0.02(+2.77%)
Aug 29, 2002 0.5846 0.6113 0.5780 0.6077 9,168,060 +0.01(+2.24%)
Aug 28, 2002 0.5991 0.6030 0.5893 0.5944 7,962,677 -0.01(-1.11%)
Aug 27, 2002 0.6069 0.6144 0.5952 0.6011 10,354,289 +0.01(+1.79%)
Aug 26, 2002 0.5721 0.5956 0.5721 0.5905 36,008,256 +0.02(+4.36%)
Aug 23, 2002 0.5639 0.5780 0.5619 0.5658 9,170,614 -0.00(-0.28%)
Aug 22, 2002 0.5521 0.5729 0.5521 0.5674 10,141,049 +0.01(+0.98%)
Aug 21, 2002 0.5611 0.5737 0.5541 0.5619 13,924,470 +0.02(+3.24%)
Aug 20, 2002 0.5619 0.5678 0.5388 0.5443 5,562,126 -0.01(-2.32%)
Aug 16, 2002 0.5545 0.5658 0.5365 0.5572 17,605,740 +0.00(+0.21%)
Aug 15, 2002 0.5463 0.5600 0.5372 0.5560 14,040,667 +0.01(+1.94%)
Aug 14, 2002 0.5658 0.5694 0.5310 0.5455 15,792,558 -0.01(-1.69%)
Aug 13, 2002 0.5756 0.5893 0.5513 0.5549 26,706,124 -0.05(-7.93%)
Aug 12, 2002 0.6410 0.6410 0.6011 0.6026 19,449,566 +0.03(+4.55%)
Aug 07, 2002 0.5717 0.5791 0.5541 0.5764 12,564,583 +0.02(+3.30%)
Aug 06, 2002 0.5502 0.5686 0.5419 0.5580 19,163,544 +0.01(+1.06%)
Aug 05, 2002 0.6042 0.6042 0.5521 0.5521 14,099,404 -0.05(-8.38%)
Aug 02, 2002 0.5776 0.6069 0.5725 0.6026 29,065,814 +0.06(+11.12%)
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.