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 )

14.99 -0.03 (-0.17%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 22, 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 0.7403 0.7501 0.7305 0.7387 14,488,410 -0.00(-0.16%)
Jun 27, 2002 0.7462 0.7560 0.7274 0.7399 19,020,026 +0.01(+0.80%)
Jun 26, 2002 0.6933 0.7364 0.6737 0.7340 41,629,604 +0.03(+4.05%)
Jun 25, 2002 0.6933 0.7246 0.6913 0.7054 46,915,640 +0.07(+11.31%)
Jun 21, 2002 0.6972 0.7047 0.6130 0.6338 50,031,604 -0.07(-9.61%)
Jun 20, 2002 0.7677 0.7720 0.7011 0.7011 26,336,992 -0.06(-7.87%)
Jun 19, 2002 0.7720 0.7830 0.7599 0.7611 7,334,837 -0.01(-1.87%)
Jun 18, 2002 0.7991 0.7991 0.7756 0.7756 6,959,542 -0.01(-1.79%)
Jun 17, 2002 0.7806 0.7991 0.7806 0.7897 12,457,479 +0.01(+1.87%)
Jun 14, 2002 0.7834 0.7838 0.7638 0.7752 22,839,350 -0.03(-3.46%)
Jun 12, 2002 0.8245 0.8284 0.7963 0.8030 24,276,702 -0.02(-2.61%)
Jun 11, 2002 0.8598 0.8598 0.8147 0.8245 24,083,950 -0.04(-4.10%)
Jun 10, 2002 0.8617 0.8656 0.8519 0.8598 15,727,903 +0.01(+0.69%)
Jun 07, 2002 0.8676 0.8684 0.8492 0.8539 9,405,339 -0.01(-1.58%)
Jun 06, 2002 0.8970 0.8970 0.8621 0.8676 7,516,102 -0.04(-4.03%)
Jun 05, 2002 0.9029 0.9068 0.9005 0.9040 9,970,834 -0.03(-3.07%)
May 31, 2002 0.9303 0.9326 0.9213 0.9326 10,370,382 +0.00(+0.04%)
May 28, 2002 0.9440 0.9440 0.9295 0.9322 7,715,237 -0.01(-0.54%)
May 27, 2002 0.9361 0.9401 0.9009 0.9373 13,583,363 +0.00(+0.00%)
May 24, 2002 0.9361 0.9401 0.9009 0.9373 13,583,363 +0.00(+0.34%)
May 23, 2002 0.9126 0.9361 0.9126 0.9342 13,899,938 +0.01(+0.93%)
May 22, 2002 0.9236 0.9361 0.9166 0.9256 22,227,900 -0.00(-0.21%)
May 21, 2002 0.9303 0.9303 0.9224 0.9275 11,114,589 +0.01(+0.77%)
May 20, 2002 0.9087 0.9224 0.9048 0.9205 13,264,235 +0.02(+1.82%)
May 17, 2002 0.9001 0.9056 0.8931 0.9040 18,631,966 +0.01(+0.79%)
May 16, 2002 0.8656 0.9013 0.8656 0.8970 22,695,104 +0.04(+5.09%)
May 15, 2002 0.8578 0.8637 0.8480 0.8535 14,442,455 -0.01(-0.95%)
May 14, 2002 0.8500 0.8656 0.8500 0.8617 21,896,008 +0.01(+1.01%)
May 13, 2002 0.8421 0.8617 0.8421 0.8531 23,443,140 -0.03(-3.50%)
May 10, 2002 0.8931 0.8931 0.8723 0.8841 12,869,792 -0.01(-0.92%)
May 09, 2002 0.9283 0.9291 0.8919 0.8923 9,236,840 -0.03(-3.47%)
May 08, 2002 0.9205 0.9303 0.9126 0.9244 24,434,990 +0.02(+2.16%)
May 07, 2002 0.9166 0.9185 0.9009 0.9048 12,827,668 -0.01(-0.65%)
May 06, 2002 0.9185 0.9185 0.9036 0.9107 765,907 -0.02(-2.52%)
May 03, 2002 0.9361 0.9361 0.9087 0.9342 19,008,538 +0.00(+0.42%)
May 02, 2002 0.9616 0.9616 0.9244 0.9303 18,250,290 -0.04(-4.00%)
May 01, 2002 0.9655 0.9694 0.9577 0.9690 5,788,981 +0.01(+0.57%)
Apr 30, 2002 0.9675 0.9734 0.9616 0.9636 4,595,442 -0.00(-0.04%)
Apr 29, 2002 0.9655 0.9714 0.9593 0.9640 6,845,933 +0.00(+0.04%)
Apr 26, 2002 0.9784 0.9812 0.9538 0.9636 18,399,642 -0.02(-1.60%)
Apr 25, 2002 0.9949 0.9949 0.9706 0.9792 10,355,064 -0.01(-1.50%)
Apr 24, 2002 1.001 1.005 0.9918 0.9941 16,428,708 -0.00(-0.20%)
Apr 23, 2002 1.005 1.007 0.9929 0.9961 15,406,222 -0.01(-0.86%)
Apr 22, 2002 1.001 1.005 0.9812 1.005 10,587,389 +0.00(+0.43%)
Apr 19, 2002 1.010 1.011 0.9992 1.000 8,042,024 -0.01(-0.93%)
Apr 18, 2002 1.023 1.023 1.000 1.010 9,234,287 -0.01(-0.88%)
Apr 17, 2002 1.014 1.030 1.014 1.019 32,637,856 +0.01(+1.17%)
Apr 16, 2002 0.9969 1.011 0.9969 1.007 21,751,762 +0.01(+1.22%)
Apr 15, 2002 0.9972 1.003 0.9855 0.9949 7,230,163 +0.01(+0.75%)
Apr 12, 2002 1.003 1.003 0.9816 0.9875 7,536,526 -0.02(-1.68%)
Apr 11, 2002 1.024 1.025 1.004 1.004 8,179,888 -0.02(-2.32%)
Apr 10, 2002 1.016 1.028 1.011 1.028 13,847,601 +0.01(+1.35%)
Apr 09, 2002 1.044 1.044 1.005 1.014 10,778,866 -0.03(-2.81%)
Apr 08, 2002 1.042 1.049 1.038 1.044 5,307,736 +0.01(+0.91%)
Apr 05, 2002 1.048 1.048 1.029 1.034 8,403,278 -0.02(-1.64%)
Apr 04, 2002 1.044 1.060 1.038 1.052 11,724,761 +0.02(+1.51%)
Apr 03, 2002 1.048 1.048 1.026 1.036 15,047,522 -0.02(-2.22%)
Apr 02, 2002 1.069 1.069 1.053 1.060 15,499,407 -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.