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 )

15.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2002 0.5661 0.5769 0.5661 0.5754 6,226,391 +0.01(+1.49%)
Dec 30, 2002 0.5685 0.5789 0.5623 0.5669 9,719,974 -0.00(-0.47%)
Dec 27, 2002 0.5773 0.5850 0.5661 0.5696 8,578,815 -0.01(-1.73%)
Dec 26, 2002 0.5904 0.5904 0.5777 0.5796 4,935,934 -0.02(-3.28%)
Dec 24, 2002 0.5981 0.6097 0.5970 0.5993 1,163,229 -0.00(-0.51%)
Dec 23, 2002 0.6154 0.6181 0.5970 0.6024 15,007,733 -0.02(-2.43%)
Dec 20, 2002 0.6201 0.6258 0.6031 0.6174 49,577,448 +0.03(+4.57%)
Dec 19, 2002 0.5538 0.5943 0.5496 0.5904 34,158,172 +0.04(+6.98%)
Dec 18, 2002 0.5488 0.5519 0.5319 0.5519 21,553,494 +0.02(+3.02%)
Dec 17, 2002 0.5376 0.5488 0.5342 0.5357 20,508,404 +0.00(+0.43%)
Dec 16, 2002 0.5219 0.5361 0.5215 0.5334 9,349,974 +0.02(+4.53%)
Dec 13, 2002 0.5122 0.5257 0.5088 0.5103 7,573,972 +0.00(+0.00%)
Dec 12, 2002 0.5103 0.5257 0.5049 0.5103 13,606,925 +0.01(+1.53%)
Dec 11, 2002 0.4968 0.5065 0.4907 0.5026 13,149,942 +0.01(+2.27%)
Dec 10, 2002 0.4968 0.4984 0.4845 0.4914 6,856,041 -0.00(-0.62%)
Dec 09, 2002 0.4918 0.5007 0.4872 0.4945 16,665,594 -0.02(-3.02%)
Dec 06, 2002 0.4968 0.5103 0.4968 0.5099 25,610,514 +0.02(+4.17%)
Dec 05, 2002 0.5018 0.5018 0.4880 0.4895 12,621,556 -0.02(-3.05%)
Dec 04, 2002 0.5084 0.5122 0.5045 0.5049 8,818,991 -0.01(-2.16%)
Dec 03, 2002 0.5115 0.5195 0.5103 0.5161 14,317,066 -0.01(-1.47%)
Dec 02, 2002 0.5180 0.5257 0.5103 0.5238 18,511,702 +0.02(+3.82%)
Nov 29, 2002 0.5022 0.5076 0.5011 0.5045 4,951,513 +0.00(+0.46%)
Nov 27, 2002 0.4984 0.5053 0.4964 0.5022 12,616,363 +0.01(+1.32%)
Nov 26, 2002 0.5142 0.5142 0.4930 0.4957 14,964,891 -0.02(-4.67%)
Nov 25, 2002 0.5450 0.5450 0.5192 0.5199 12,740,994 -0.02(-3.09%)
Nov 22, 2002 0.5276 0.5430 0.5276 0.5365 9,043,587 -0.01(-2.11%)
Nov 21, 2002 0.5450 0.5546 0.5392 0.5480 12,380,082 +0.01(+1.64%)
Nov 20, 2002 0.5199 0.5461 0.5161 0.5392 12,742,292 +0.02(+2.94%)
Nov 19, 2002 0.5311 0.5311 0.5142 0.5238 13,654,960 -0.01(-1.38%)
Nov 18, 2002 0.5284 0.5369 0.5199 0.5311 12,173,660 +0.01(+2.00%)
Nov 15, 2002 0.5065 0.5230 0.5049 0.5207 8,816,394 +0.01(+2.74%)
Nov 14, 2002 0.4914 0.5099 0.4814 0.5068 15,147,944 +0.02(+3.22%)
Nov 13, 2002 0.4814 0.4949 0.4756 0.4910 10,497,624 -0.00(-0.47%)
Nov 12, 2002 0.4941 0.5007 0.4853 0.4934 12,200,924 -0.01(-2.81%)
Nov 11, 2002 0.5103 0.5257 0.5026 0.5076 7,210,463 +0.02(+3.21%)
Nov 08, 2002 0.5103 0.5176 0.4910 0.4918 9,165,623 -0.00(-0.31%)
Nov 07, 2002 0.4814 0.4961 0.4737 0.4934 10,366,501 +0.01(+1.91%)
Nov 06, 2002 0.4922 0.4922 0.4699 0.4841 8,970,885 -0.01(-2.03%)
Nov 05, 2002 0.4999 0.5068 0.4918 0.4941 9,111,096 -0.01(-1.61%)
Nov 04, 2002 0.5334 0.5488 0.4995 0.5022 23,974,724 -0.02(-3.05%)
Nov 01, 2002 0.5072 0.5384 0.5072 0.5180 15,299,839 +0.01(+1.66%)
Oct 31, 2002 0.5103 0.5192 0.5022 0.5095 21,388,616 +0.02(+3.36%)
Oct 30, 2002 0.4776 0.4961 0.4753 0.4930 19,263,386 +0.04(+9.22%)
Oct 29, 2002 0.4776 0.4776 0.4514 0.4514 12,973,380 -0.03(-5.86%)
Oct 28, 2002 0.5045 0.5057 0.4753 0.4795 21,031,598 -0.03(-4.96%)
Oct 25, 2002 0.4860 0.5068 0.4660 0.5045 31,792,766 +0.02(+4.13%)
Oct 24, 2002 0.4760 0.5041 0.4753 0.4845 50,238,256 +0.03(+6.07%)
Oct 23, 2002 0.4314 0.4622 0.4244 0.4568 27,460,516 +0.03(+7.23%)
Oct 22, 2002 0.4075 0.4275 0.4044 0.4260 13,809,451 +0.00(+0.55%)
Oct 21, 2002 0.4221 0.4283 0.4082 0.4236 28,997,640 +0.00(+0.36%)
Oct 18, 2002 0.4179 0.4294 0.4102 0.4221 37,062,352 +0.01(+3.10%)
Oct 17, 2002 0.3840 0.4102 0.3751 0.4094 31,374,730 +0.04(+11.31%)
Oct 16, 2002 0.3774 0.3971 0.3666 0.3678 39,168,108 -0.01(-2.55%)
Oct 15, 2002 0.3851 0.3967 0.3774 0.3774 30,752,870 +0.00(+0.00%)
Oct 14, 2002 0.3948 0.3986 0.3751 0.3774 27,289,148 -0.03(-8.07%)
Oct 11, 2002 0.4159 0.4217 0.3986 0.4106 34,450,276 +0.00(+0.38%)
Oct 10, 2002 0.4314 0.4329 0.4059 0.4090 15,607,523 -0.01(-3.45%)
Oct 09, 2002 0.4236 0.4329 0.4171 0.4236 21,867,670 -0.03(-5.90%)
Oct 08, 2002 0.4429 0.4518 0.4348 0.4502 14,986,961 +0.01(+1.30%)
Oct 07, 2002 0.4814 0.4814 0.4429 0.4444 19,821,632 -0.04(-7.83%)
Oct 04, 2002 0.4891 0.4914 0.4783 0.4822 15,907,418 +0.00(+0.97%)
Oct 03, 2002 0.4564 0.4864 0.4525 0.4776 17,422,472 +0.02(+3.59%)
Oct 02, 2002 0.4806 0.4941 0.4583 0.4610 17,360,156 -0.02(-3.47%)
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.