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 (%)
Sep 30, 2002 0.3741 0.4426 0.3658 0.4203 32,340,428 +0.03(+7.30%)
Sep 27, 2002 0.4309 0.4324 0.3890 0.3917 68,558,896 -0.06(-12.59%)
Sep 26, 2002 0.4661 0.4696 0.4426 0.4481 22,734,676 -0.01(-2.80%)
Sep 25, 2002 0.4857 0.4888 0.4544 0.4610 22,701,486 -0.02(-3.52%)
Sep 24, 2002 0.5065 0.5080 0.4728 0.4779 13,612,722 -0.04(-7.58%)
Sep 23, 2002 0.5319 0.5347 0.5061 0.5170 20,870,968 -0.04(-7.17%)
Sep 20, 2002 0.5484 0.5648 0.5307 0.5570 13,134,030 +0.02(+3.12%)
Sep 19, 2002 0.5856 0.5856 0.5390 0.5401 98,802,016 -0.04(-7.08%)
Sep 18, 2002 0.5836 0.5922 0.5703 0.5813 15,350,055 -0.02(-3.26%)
Sep 17, 2002 0.6267 0.6294 0.6005 0.6009 12,267,279 -0.05(-7.31%)
Sep 16, 2002 0.6639 0.6639 0.6404 0.6483 5,920,462 -0.01(-2.13%)
Sep 13, 2002 0.6600 0.6718 0.6573 0.6624 6,155,340 -0.00(-0.12%)
Sep 12, 2002 0.6718 0.6718 0.6588 0.6631 20,568,436 -0.01(-0.99%)
Sep 11, 2002 0.6757 0.6757 0.6682 0.6698 16,498,916 +0.01(+1.48%)
Sep 10, 2002 0.6451 0.6620 0.6451 0.6600 15,380,691 +0.01(+2.31%)
Sep 09, 2002 0.6306 0.6494 0.6247 0.6451 3,888,255 +0.02(+2.68%)
Sep 06, 2002 0.6310 0.6365 0.6208 0.6283 13,601,234 +0.01(+1.14%)
Sep 05, 2002 0.6338 0.6341 0.6212 0.6212 9,289,177 -0.02(-2.58%)
Sep 04, 2002 0.6228 0.6404 0.6138 0.6377 18,686,856 +0.01(+2.39%)
Sep 03, 2002 0.6228 0.6345 0.6110 0.6228 20,240,372 -0.00(-0.31%)
Aug 30, 2002 0.6169 0.6357 0.6153 0.6247 9,286,624 +0.02(+2.77%)
Aug 29, 2002 0.5848 0.6114 0.5781 0.6079 9,165,355 +0.01(+2.24%)
Aug 28, 2002 0.5993 0.6032 0.5895 0.5946 7,960,328 -0.01(-1.11%)
Aug 27, 2002 0.6071 0.6146 0.5954 0.6012 10,351,235 +0.01(+1.79%)
Aug 26, 2002 0.5723 0.5958 0.5723 0.5907 35,997,636 +0.02(+4.36%)
Aug 23, 2002 0.5640 0.5781 0.5621 0.5660 9,167,908 -0.00(-0.28%)
Aug 22, 2002 0.5523 0.5730 0.5523 0.5676 10,138,057 +0.01(+0.98%)
Aug 21, 2002 0.5613 0.5738 0.5542 0.5621 13,920,362 +0.02(+3.24%)
Aug 20, 2002 0.5621 0.5680 0.5390 0.5445 5,560,485 -0.01(-2.32%)
Aug 16, 2002 0.5546 0.5660 0.5366 0.5574 17,600,546 +0.00(+0.21%)
Aug 15, 2002 0.5464 0.5601 0.5374 0.5562 14,036,524 +0.01(+1.94%)
Aug 14, 2002 0.5660 0.5695 0.5311 0.5456 15,787,899 -0.01(-1.69%)
Aug 13, 2002 0.5758 0.5895 0.5515 0.5550 26,698,246 -0.05(-7.93%)
Aug 12, 2002 0.6412 0.6412 0.6012 0.6028 19,443,828 +0.03(+4.55%)
Aug 07, 2002 0.5719 0.5793 0.5542 0.5766 12,560,877 +0.02(+3.30%)
Aug 06, 2002 0.5503 0.5687 0.5421 0.5582 19,157,890 +0.01(+1.06%)
Aug 05, 2002 0.6044 0.6044 0.5523 0.5523 14,095,244 -0.05(-8.38%)
Aug 02, 2002 0.5777 0.6071 0.5727 0.6028 29,057,240 +0.06(+11.12%)
Aug 01, 2002 0.5170 0.5586 0.5080 0.5425 18,794,084 +0.03(+4.92%)
Jul 31, 2002 0.5092 0.5170 0.4818 0.5170 19,542,120 +0.03(+5.18%)
Jul 30, 2002 0.5170 0.5210 0.4779 0.4916 29,371,262 -0.01(-2.26%)
Jul 29, 2002 0.5386 0.5456 0.4986 0.5029 21,984,088 -0.04(-6.62%)
Jul 26, 2002 0.5777 0.5785 0.5315 0.5386 23,401,016 -0.03(-5.17%)
Jul 25, 2002 0.5758 0.5836 0.5574 0.5680 17,418,004 -0.02(-3.65%)
Jul 24, 2002 0.5433 0.5954 0.5405 0.5895 9,779,357 +0.03(+5.61%)
Jul 23, 2002 0.5875 0.5934 0.5582 0.5582 10,652,491 -0.02(-3.98%)
Jul 22, 2002 0.6169 0.6204 0.5813 0.5813 21,559,008 -0.05(-8.40%)
Jul 19, 2002 0.6659 0.6659 0.6345 0.6345 22,849,562 -0.04(-5.81%)
Jul 17, 2002 0.6757 0.6894 0.6718 0.6737 9,000,685 -0.00(-0.69%)
Jul 12, 2002 0.6855 0.6894 0.6737 0.6784 9,850,842 -0.00(-0.17%)
Jul 11, 2002 0.6776 0.6839 0.6671 0.6796 18,971,520 -0.00(-0.40%)
Jul 10, 2002 0.6988 0.6988 0.6780 0.6823 8,048,407 -0.02(-2.41%)
Jul 09, 2002 0.6745 0.7050 0.6772 0.6992 13,192,750 +0.02(+3.66%)
Jul 08, 2002 0.6843 0.6843 0.6745 0.6745 6,071,090 -0.01(-1.43%)
Jul 05, 2002 0.6894 0.6906 0.6815 0.6843 7,369,303 -0.02(-2.67%)
Jul 04, 2002 0.6894 0.7031 0.6894 0.7031 13,791,434 +0.00(+0.00%)
Jul 03, 2002 0.6894 0.7031 0.6894 0.7031 13,791,434 +0.01(+1.36%)
Jul 02, 2002 0.7086 0.7086 0.6800 0.6937 10,671,639 -0.01(-2.10%)
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.