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 (%)
Jul 31, 2002 0.5007 0.5084 0.4737 0.5084 19,874,860 +0.03(+5.18%)
Jul 30, 2002 0.5084 0.5122 0.4699 0.4833 29,871,360 -0.01(-2.26%)
Jul 29, 2002 0.5296 0.5365 0.4903 0.4945 22,358,406 -0.04(-6.62%)
Jul 26, 2002 0.5681 0.5688 0.5226 0.5296 23,799,460 -0.03(-5.17%)
Jul 25, 2002 0.5661 0.5739 0.5480 0.5584 17,714,578 -0.02(-3.65%)
Jul 24, 2002 0.5342 0.5854 0.5315 0.5796 9,945,869 +0.03(+5.61%)
Jul 23, 2002 0.5777 0.5835 0.5488 0.5488 10,833,870 -0.02(-3.98%)
Jul 22, 2002 0.6066 0.6101 0.5715 0.5715 21,926,090 -0.05(-8.40%)
Jul 19, 2002 0.6547 0.6547 0.6239 0.6239 23,238,618 -0.04(-5.81%)
Jul 17, 2002 0.6644 0.6778 0.6605 0.6624 9,153,938 -0.00(-0.69%)
Jul 12, 2002 0.6740 0.6778 0.6624 0.6671 10,018,571 -0.00(-0.17%)
Jul 11, 2002 0.6663 0.6724 0.6559 0.6682 19,294,544 -0.00(-0.40%)
Jul 10, 2002 0.6871 0.6871 0.6667 0.6709 8,185,446 -0.02(-2.41%)
Jul 09, 2002 0.6632 0.6932 0.6659 0.6875 13,417,381 +0.02(+3.66%)
Jul 08, 2002 0.6728 0.6728 0.6632 0.6632 6,174,462 -0.01(-1.43%)
Jul 05, 2002 0.6778 0.6790 0.6701 0.6728 7,494,779 -0.02(-2.67%)
Jul 04, 2002 0.6778 0.6913 0.6778 0.6913 14,026,259 +0.00(+0.00%)
Jul 03, 2002 0.6778 0.6913 0.6778 0.6913 14,026,259 +0.01(+1.36%)
Jul 02, 2002 0.6967 0.6967 0.6686 0.6821 10,853,343 -0.01(-2.10%)
Jul 01, 2002 0.7225 0.7267 0.6932 0.6967 7,703,796 -0.03(-4.08%)
Jun 28, 2002 0.7279 0.7375 0.7183 0.7264 14,735,101 -0.00(-0.16%)
Jun 27, 2002 0.7337 0.7433 0.7152 0.7275 19,343,878 +0.01(+0.80%)
Jun 26, 2002 0.6817 0.7241 0.6624 0.7217 42,338,424 +0.03(+4.05%)
Jun 25, 2002 0.6817 0.7125 0.6798 0.6936 47,714,464 +0.07(+11.31%)
Jun 21, 2002 0.6855 0.6929 0.6027 0.6231 50,883,484 -0.07(-9.61%)
Jun 20, 2002 0.7549 0.7591 0.6894 0.6894 26,785,428 -0.06(-7.87%)
Jun 19, 2002 0.7591 0.7699 0.7472 0.7483 7,459,726 -0.01(-1.87%)
Jun 18, 2002 0.7857 0.7857 0.7626 0.7626 7,078,041 -0.01(-1.79%)
Jun 17, 2002 0.7676 0.7857 0.7676 0.7764 12,669,591 +0.01(+1.87%)
Jun 14, 2002 0.7703 0.7707 0.7510 0.7622 23,228,232 -0.03(-3.46%)
Jun 12, 2002 0.8107 0.8146 0.7830 0.7895 24,690,058 -0.02(-2.61%)
Jun 11, 2002 0.8454 0.8454 0.8011 0.8107 24,494,022 -0.03(-4.10%)
Jun 10, 2002 0.8473 0.8511 0.8377 0.8454 15,995,699 +0.01(+0.69%)
Jun 07, 2002 0.8531 0.8538 0.8350 0.8396 9,565,483 -0.01(-1.58%)
Jun 06, 2002 0.8820 0.8820 0.8477 0.8531 7,644,077 -0.04(-4.03%)
Jun 05, 2002 0.8877 0.8916 0.8854 0.8889 10,140,606 -0.03(-3.07%)
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%)
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.