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 )

14.17 -0.43 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2002 0.5039 0.5126 0.4959 0.5031 21,660,632 +0.02(+3.36%)
Oct 30, 2002 0.4716 0.4898 0.4693 0.4868 19,508,374 +0.04(+9.21%)
Oct 29, 2002 0.4716 0.4716 0.4457 0.4457 13,138,373 -0.03(-5.86%)
Oct 28, 2002 0.4982 0.4993 0.4693 0.4735 21,299,074 -0.02(-4.96%)
Oct 25, 2002 0.4799 0.5005 0.4602 0.4982 32,197,100 +0.02(+4.13%)
Oct 24, 2002 0.4700 0.4978 0.4693 0.4784 50,877,176 +0.03(+6.07%)
Oct 23, 2002 0.4259 0.4564 0.4191 0.4510 27,809,754 +0.03(+7.23%)
Oct 22, 2002 0.4024 0.4221 0.3993 0.4206 13,985,077 +0.00(+0.55%)
Oct 21, 2002 0.4168 0.4229 0.4031 0.4183 29,366,426 +0.00(+0.36%)
Oct 18, 2002 0.4126 0.4240 0.4050 0.4168 37,533,700 +0.01(+3.10%)
Oct 17, 2002 0.3792 0.4050 0.3704 0.4043 31,773,748 +0.04(+11.31%)
Oct 16, 2002 0.3727 0.3921 0.3620 0.3632 39,666,236 -0.01(-2.55%)
Oct 15, 2002 0.3803 0.3917 0.3727 0.3727 31,143,978 +0.00(+0.00%)
Oct 14, 2002 0.3898 0.3936 0.3704 0.3727 27,636,206 -0.03(-8.07%)
Oct 11, 2002 0.4107 0.4164 0.3936 0.4054 34,888,408 +0.00(+0.38%)
Oct 10, 2002 0.4259 0.4275 0.4008 0.4039 15,806,016 -0.01(-3.45%)
Oct 09, 2002 0.4183 0.4275 0.4119 0.4183 22,145,778 -0.03(-5.90%)
Oct 08, 2002 0.4373 0.4461 0.4294 0.4446 15,177,562 +0.01(+1.30%)
Oct 07, 2002 0.4754 0.4754 0.4373 0.4389 20,073,720 -0.04(-7.83%)
Oct 04, 2002 0.4830 0.4853 0.4723 0.4761 16,109,725 +0.00(+0.97%)
Oct 03, 2002 0.4507 0.4803 0.4469 0.4716 17,644,048 +0.02(+3.59%)
Oct 02, 2002 0.4746 0.4879 0.4526 0.4552 17,580,938 -0.02(-3.47%)
Oct 01, 2002 0.4164 0.4754 0.4088 0.4716 31,853,948 +0.06(+15.56%)
Sep 30, 2002 0.3632 0.4297 0.3552 0.4081 33,309,384 +0.03(+7.30%)
Sep 27, 2002 0.4183 0.4198 0.3776 0.3803 70,613,000 -0.05(-12.59%)
Sep 26, 2002 0.4526 0.4560 0.4297 0.4351 23,415,834 -0.01(-2.80%)
Sep 25, 2002 0.4716 0.4746 0.4411 0.4476 23,381,650 -0.02(-3.52%)
Sep 24, 2002 0.4917 0.4932 0.4590 0.4640 14,020,575 -0.04(-7.58%)
Sep 23, 2002 0.5164 0.5191 0.4913 0.5020 21,496,288 -0.04(-7.17%)
Sep 20, 2002 0.5324 0.5484 0.5153 0.5408 13,527,541 +0.02(+3.12%)
Sep 19, 2002 0.5685 0.5685 0.5233 0.5244 101,762,240 -0.04(-7.08%)
Sep 18, 2002 0.5666 0.5750 0.5537 0.5644 15,809,960 -0.02(-3.26%)
Sep 17, 2002 0.6085 0.6111 0.5830 0.5834 12,634,821 -0.05(-7.31%)
Sep 16, 2002 0.6446 0.6446 0.6218 0.6294 6,097,846 -0.01(-2.13%)
Sep 13, 2002 0.6408 0.6522 0.6381 0.6431 6,339,761 -0.00(-0.12%)
Sep 12, 2002 0.6522 0.6522 0.6397 0.6438 21,184,690 -0.01(-0.99%)
Sep 11, 2002 0.6560 0.6560 0.6488 0.6503 16,993,242 +0.01(+1.48%)
Sep 10, 2002 0.6264 0.6427 0.6264 0.6408 15,841,515 +0.01(+2.31%)
Sep 09, 2002 0.6123 0.6305 0.6066 0.6264 4,004,751 +0.02(+2.68%)
Sep 06, 2002 0.6127 0.6180 0.6028 0.6100 14,008,742 +0.01(+1.13%)
Sep 05, 2002 0.6153 0.6157 0.6032 0.6032 9,567,491 -0.02(-2.58%)
Sep 04, 2002 0.6047 0.6218 0.5959 0.6191 19,246,736 +0.01(+2.39%)
Sep 03, 2002 0.6047 0.6161 0.5933 0.6047 20,846,796 -0.00(-0.31%)
Aug 30, 2002 0.5990 0.6172 0.5974 0.6066 9,564,862 +0.02(+2.77%)
Aug 29, 2002 0.5678 0.5936 0.5613 0.5902 9,439,960 +0.01(+2.24%)
Aug 28, 2002 0.5819 0.5857 0.5723 0.5773 8,198,828 -0.01(-1.11%)
Aug 27, 2002 0.5895 0.5967 0.5781 0.5838 10,661,370 +0.01(+1.79%)
Aug 26, 2002 0.5556 0.5784 0.5556 0.5735 37,076,164 +0.02(+4.36%)
Aug 23, 2002 0.5476 0.5613 0.5457 0.5495 9,442,589 -0.00(-0.28%)
Aug 22, 2002 0.5362 0.5564 0.5362 0.5511 10,441,805 +0.01(+0.98%)
Aug 21, 2002 0.5450 0.5571 0.5381 0.5457 14,337,432 +0.02(+3.24%)
Aug 20, 2002 0.5457 0.5514 0.5233 0.5286 5,727,084 -0.01(-2.32%)
Aug 16, 2002 0.5385 0.5495 0.5210 0.5412 18,127,878 +0.00(+0.21%)
Aug 15, 2002 0.5305 0.5438 0.5218 0.5400 14,457,075 +0.01(+1.94%)
Aug 14, 2002 0.5495 0.5530 0.5157 0.5298 16,260,922 -0.01(-1.69%)
Aug 13, 2002 0.5590 0.5723 0.5355 0.5389 27,498,156 -0.05(-7.93%)
Aug 12, 2002 0.6225 0.6225 0.5838 0.5853 20,026,388 +0.03(+4.55%)
Aug 07, 2002 0.5552 0.5625 0.5381 0.5598 12,937,215 +0.02(+3.30%)
Aug 06, 2002 0.5343 0.5522 0.5263 0.5419 19,731,882 +0.01(+1.06%)
Aug 05, 2002 0.5868 0.5868 0.5362 0.5362 14,517,554 -0.05(-8.38%)
Aug 02, 2002 0.5609 0.5895 0.5560 0.5853 29,927,828 +0.06(+11.12%)
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.