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 (%)
May 31, 2002 0.9147 0.9170 0.9058 0.9170 10,546,957 +0.00(+0.04%)
May 28, 2002 0.9282 0.9282 0.9139 0.9166 7,846,603 -0.01(-0.54%)
May 27, 2002 0.9205 0.9243 0.8858 0.9216 13,814,644 +0.00(+0.00%)
May 24, 2002 0.9205 0.9243 0.8858 0.9216 13,814,644 +0.00(+0.34%)
May 23, 2002 0.8974 0.9205 0.8974 0.9185 14,136,610 +0.01(+0.93%)
May 22, 2002 0.9081 0.9205 0.9012 0.9101 22,606,372 -0.00(-0.21%)
May 21, 2002 0.9147 0.9147 0.9070 0.9120 11,303,835 +0.01(+0.77%)
May 20, 2002 0.8935 0.9070 0.8897 0.9051 13,490,083 +0.02(+1.82%)
May 17, 2002 0.8850 0.8904 0.8781 0.8889 18,949,210 +0.01(+0.79%)
May 16, 2002 0.8511 0.8862 0.8511 0.8820 23,081,530 +0.04(+5.09%)
May 15, 2002 0.8434 0.8492 0.8338 0.8392 14,688,364 -0.01(-0.95%)
May 14, 2002 0.8357 0.8511 0.8357 0.8473 22,268,828 +0.01(+1.01%)
May 13, 2002 0.8280 0.8473 0.8280 0.8388 23,842,302 -0.03(-3.50%)
May 10, 2002 0.8781 0.8781 0.8577 0.8692 13,088,924 -0.01(-0.92%)
May 09, 2002 0.9128 0.9135 0.8770 0.8773 9,394,114 -0.03(-3.47%)
May 08, 2002 0.9051 0.9147 0.8974 0.9089 24,851,040 +0.02(+2.16%)
May 07, 2002 0.9012 0.9031 0.8858 0.8897 13,046,082 -0.01(-0.65%)
May 06, 2002 0.9031 0.9031 0.8885 0.8954 778,948 -0.02(-2.52%)
May 03, 2002 0.9205 0.9205 0.8935 0.9185 19,332,194 +0.00(+0.42%)
May 02, 2002 0.9455 0.9455 0.9089 0.9147 18,561,034 -0.04(-4.00%)
May 01, 2002 0.9494 0.9532 0.9417 0.9528 5,887,549 +0.01(+0.57%)
Apr 30, 2002 0.9513 0.9571 0.9455 0.9474 4,673,688 -0.00(-0.04%)
Apr 29, 2002 0.9494 0.9551 0.9432 0.9478 6,962,497 +0.00(+0.04%)
Apr 26, 2002 0.9621 0.9648 0.9378 0.9474 18,712,930 -0.02(-1.60%)
Apr 25, 2002 0.9782 0.9782 0.9544 0.9628 10,531,378 -0.01(-1.50%)
Apr 24, 2002 0.9840 0.9879 0.9752 0.9775 16,708,437 -0.00(-0.20%)
Apr 23, 2002 0.9879 0.9898 0.9763 0.9794 15,668,541 -0.01(-0.86%)
Apr 22, 2002 0.9840 0.9879 0.9648 0.9879 10,767,659 +0.00(+0.43%)
Apr 19, 2002 0.9929 0.9936 0.9825 0.9836 8,178,955 -0.01(-0.93%)
Apr 18, 2002 1.006 1.006 0.9836 0.9929 9,391,517 -0.01(-0.88%)
Apr 17, 2002 0.9975 1.013 0.9971 1.002 33,193,574 +0.01(+1.17%)
Apr 16, 2002 0.9802 0.9936 0.9802 0.9902 22,122,126 +0.01(+1.22%)
Apr 15, 2002 0.9806 0.9859 0.9690 0.9782 7,353,270 +0.01(+0.75%)
Apr 12, 2002 0.9859 0.9859 0.9651 0.9709 7,664,849 -0.02(-1.68%)
Apr 11, 2002 1.007 1.008 0.9871 0.9875 8,319,165 -0.02(-2.32%)
Apr 10, 2002 0.9994 1.011 0.9936 1.011 14,083,381 +0.01(+1.35%)
Apr 09, 2002 1.027 1.027 0.9883 0.9975 10,962,396 -0.03(-2.81%)
Apr 08, 2002 1.024 1.031 1.021 1.026 5,398,110 +0.01(+0.91%)
Apr 05, 2002 1.030 1.030 1.012 1.017 8,546,359 -0.02(-1.64%)
Apr 04, 2002 1.026 1.042 1.021 1.034 11,924,397 +0.02(+1.51%)
Apr 03, 2002 1.030 1.030 1.009 1.019 15,303,733 -0.02(-2.22%)
Apr 02, 2002 1.051 1.051 1.036 1.042 15,763,313 -0.01(-0.92%)
Apr 01, 2002 1.036 1.056 1.036 1.051 7,690,814 +0.03(+3.14%)
Mar 29, 2002 1.022 1.032 1.015 1.019 10,167,869 +0.00(+0.00%)
Mar 28, 2002 1.022 1.032 1.015 1.019 9,908,220 -0.00(-0.26%)
Mar 27, 2002 1.005 1.030 0.9975 1.022 9,487,588 +0.02(+2.27%)
Mar 26, 2002 0.9759 0.9994 0.9759 0.9994 10,626,150 +0.03(+3.02%)
Mar 25, 2002 0.9821 0.9859 0.9628 0.9702 15,515,348 -0.00(-0.04%)
Mar 22, 2002 0.9879 0.9917 0.9628 0.9705 6,544,462 -0.02(-1.75%)
Mar 21, 2002 1.001 1.001 0.9786 0.9879 9,435,658 -0.00(-0.39%)
Mar 20, 2002 1.021 1.021 0.9906 0.9917 8,783,938 -0.05(-4.52%)
Mar 19, 2002 1.040 1.046 1.032 1.039 8,237,376 -0.01(-0.48%)
Mar 18, 2002 1.046 1.053 1.032 1.044 9,192,886 +0.00(+0.07%)
Mar 15, 2002 1.007 1.044 1.007 1.043 25,513,146 +0.04(+3.52%)
Mar 14, 2002 0.9821 1.008 0.9821 1.008 24,555,040 +0.02(+2.27%)
Mar 13, 2002 0.9821 0.9879 0.9790 0.9852 1,578,408,448 +0.00(+0.31%)
Mar 12, 2002 0.9802 0.9859 0.9686 0.9821 35,015,016 +0.01(+1.07%)
Mar 11, 2002 0.9782 0.9798 0.9628 0.9717 16,278,717 +0.01(+1.33%)
Mar 08, 2002 0.9725 0.9725 0.9563 0.9590 10,550,852 -0.01(-0.99%)
Mar 07, 2002 0.9686 0.9809 0.9625 0.9686 15,267,383 +0.00(+0.36%)
Mar 06, 2002 0.9555 0.9713 0.9555 0.9651 23,860,478 -0.02(-2.49%)
Mar 05, 2002 1.015 1.015 0.9806 0.9898 18,323,456 -0.02(-1.61%)
Mar 04, 2002 0.9936 1.017 0.9725 1.006 14,675,382 +0.02(+1.83%)
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.