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 (%)
Mar 29, 2002 1.040 1.050 1.032 1.037 9,997,641 +0.00(+0.00%)
Mar 28, 2002 1.040 1.050 1.032 1.037 9,742,338 -0.00(-0.26%)
Mar 27, 2002 1.022 1.047 1.014 1.040 9,328,749 +0.02(+2.27%)
Mar 26, 2002 0.9925 1.016 0.9925 1.016 10,448,249 +0.03(+3.02%)
Mar 25, 2002 0.9988 1.003 0.9792 0.9867 15,255,593 -0.00(-0.04%)
Mar 22, 2002 1.005 1.009 0.9792 0.9871 6,434,896 -0.02(-1.75%)
Mar 21, 2002 1.018 1.018 0.9953 1.005 9,277,688 -0.00(-0.39%)
Mar 20, 2002 1.038 1.038 1.007 1.009 8,636,879 -0.05(-4.52%)
Mar 19, 2002 1.058 1.064 1.049 1.056 8,099,467 -0.01(-0.48%)
Mar 18, 2002 1.063 1.071 1.050 1.061 9,038,980 +0.00(+0.07%)
Mar 15, 2002 1.024 1.061 1.024 1.061 25,086,010 +0.04(+3.52%)
Mar 14, 2002 0.9988 1.025 0.9988 1.025 24,143,946 +0.02(+2.27%)
Mar 13, 2002 0.9988 1.005 0.9957 1.002 1,551,983,104 +0.00(+0.31%)
Mar 12, 2002 0.9969 1.003 0.9851 0.9988 34,428,800 +0.01(+1.07%)
Mar 11, 2002 0.9949 0.9965 0.9792 0.9882 16,006,182 +0.01(+1.33%)
Mar 08, 2002 0.9890 0.9890 0.9726 0.9753 10,374,212 -0.01(-0.99%)
Mar 07, 2002 0.9851 0.9976 0.9788 0.9851 15,011,779 +0.00(+0.36%)
Mar 06, 2002 0.9718 0.9878 0.9718 0.9816 23,461,012 -0.03(-2.49%)
Mar 05, 2002 1.032 1.032 0.9972 1.007 18,016,688 -0.02(-1.61%)
Mar 04, 2002 1.011 1.034 0.9890 1.023 14,429,690 +0.02(+1.83%)
Mar 01, 2002 0.9734 1.009 0.9718 1.005 14,183,323 +0.05(+4.69%)
Feb 28, 2002 0.9596 0.9730 0.9401 0.9596 10,444,420 +0.01(+1.28%)
Feb 27, 2002 0.9205 0.9518 0.9205 0.9475 21,883,242 +0.04(+4.04%)
Feb 26, 2002 0.8950 0.9181 0.8931 0.9107 27,545,850 +0.01(+0.74%)
Feb 25, 2002 0.8833 0.9068 0.8793 0.9040 9,487,036 +0.03(+3.64%)
Feb 22, 2002 0.8468 0.8829 0.8464 0.8723 24,692,846 +0.03(+3.15%)
Feb 21, 2002 0.8402 0.8558 0.8323 0.8457 7,278,670 +0.02(+2.18%)
Feb 20, 2002 0.8186 0.8284 0.8108 0.8276 12,965,531 +0.00(+0.00%)
Feb 19, 2002 0.8206 0.8374 0.8167 0.8276 8,776,019 -0.00(-0.47%)
Feb 18, 2002 0.8308 0.8343 0.8147 0.8316 11,611,152 +0.00(+0.00%)
Feb 15, 2002 0.8308 0.8343 0.8147 0.8316 11,611,152 +0.00(+0.14%)
Feb 14, 2002 0.8226 0.8343 0.8186 0.8304 16,154,257 +0.01(+1.05%)
Feb 13, 2002 0.8135 0.8284 0.8088 0.8218 21,386,680 +0.01(+1.45%)
Feb 12, 2002 0.7912 0.8206 0.7893 0.8100 13,633,147 +0.03(+3.40%)
Feb 11, 2002 0.7853 0.7893 0.7775 0.7834 7,777,786 -0.01(-1.14%)
Feb 08, 2002 0.7963 0.7963 0.7736 0.7924 12,480,456 -0.00(-0.44%)
Feb 07, 2002 0.7951 0.7971 0.7865 0.7959 7,380,791 -0.01(-0.68%)
Feb 06, 2002 0.8010 0.8128 0.7998 0.8014 3,482,324 +0.01(+1.04%)
Feb 05, 2002 0.7975 0.8030 0.7912 0.7932 7,152,296 -0.00(-0.49%)
Feb 04, 2002 0.8135 0.8135 0.7893 0.7971 7,133,148 -0.02(-1.93%)
Feb 01, 2002 0.8088 0.8179 0.8006 0.8128 6,117,045 -0.01(-0.95%)
Jan 31, 2002 0.8030 0.8265 0.7936 0.8206 8,754,318 +0.03(+3.20%)
Jan 30, 2002 0.7873 0.7955 0.7787 0.7951 9,148,760 +0.00(+0.50%)
Jan 29, 2002 0.8155 0.8155 0.7834 0.7912 6,252,355 -0.02(-2.98%)
Jan 28, 2002 0.8026 0.8186 0.8014 0.8155 13,114,883 +0.01(+0.77%)
Jan 25, 2002 0.8069 0.8108 0.8010 0.8092 33,655,236 +0.01(+0.83%)
Jan 24, 2002 0.8018 0.8030 0.7881 0.8026 9,032,598 -0.01(-0.77%)
Jan 23, 2002 0.8069 0.8108 0.8010 0.8088 10,116,356 +0.01(+0.98%)
Jan 22, 2002 0.8284 0.8284 0.7998 0.8010 6,931,459 -0.03(-3.76%)
Jan 21, 2002 0.8245 0.8323 0.8226 0.8323 4,202,277 +0.00(+0.00%)
Jan 18, 2002 0.8245 0.8323 0.8226 0.8323 4,202,277 +0.00(+0.19%)
Jan 17, 2002 0.8206 0.8343 0.8179 0.8308 7,411,428 +0.02(+2.86%)
Jan 16, 2002 0.8143 0.8218 0.8049 0.8077 9,886,584 -0.01(-1.15%)
Jan 15, 2002 0.8226 0.8226 0.8108 0.8171 6,632,755 +0.01(+1.81%)
Jan 14, 2002 0.8147 0.8151 0.7971 0.8026 12,763,842 -0.04(-4.96%)
Jan 11, 2002 0.8578 0.8578 0.8421 0.8445 7,578,651 -0.01(-0.65%)
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.