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 )

13.62 -0.13 (-0.98%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 13, 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 0.9032 0.9055 0.8945 0.9055 10,681,091 +0.00(+0.04%)
May 28, 2002 0.9165 0.9165 0.9024 0.9051 7,946,395 -0.00(-0.54%)
May 27, 2002 0.9089 0.9127 0.8747 0.9101 13,990,336 +0.00(+0.00%)
May 24, 2002 0.9089 0.9127 0.8747 0.9101 13,990,336 +0.00(+0.34%)
May 23, 2002 0.8861 0.9089 0.8861 0.9070 14,316,396 +0.01(+0.93%)
May 22, 2002 0.8967 0.9089 0.8899 0.8986 22,893,874 -0.00(-0.21%)
May 21, 2002 0.9032 0.9032 0.8956 0.9005 11,447,595 +0.01(+0.77%)
May 20, 2002 0.8823 0.8956 0.8785 0.8937 13,661,646 +0.02(+1.82%)
May 17, 2002 0.8739 0.8792 0.8671 0.8777 19,190,202 +0.01(+0.79%)
May 16, 2002 0.8405 0.8751 0.8405 0.8709 23,375,076 +0.04(+5.09%)
May 15, 2002 0.8329 0.8386 0.8233 0.8287 14,875,168 -0.01(-0.95%)
May 14, 2002 0.8252 0.8405 0.8252 0.8367 22,552,038 +0.01(+1.01%)
May 13, 2002 0.8176 0.8367 0.8176 0.8283 24,145,524 -0.03(-3.50%)
May 10, 2002 0.8671 0.8671 0.8469 0.8583 13,255,386 -0.01(-0.92%)
May 09, 2002 0.9013 0.9021 0.8659 0.8663 9,513,586 -0.03(-3.47%)
May 08, 2002 0.8937 0.9032 0.8861 0.8975 25,167,090 +0.02(+2.16%)
May 07, 2002 0.8899 0.8918 0.8747 0.8785 13,211,999 -0.01(-0.65%)
May 06, 2002 0.8918 0.8918 0.8773 0.8842 788,854 -0.02(-2.52%)
May 03, 2002 0.9089 0.9089 0.8823 0.9070 19,578,056 +0.00(+0.42%)
May 02, 2002 0.9336 0.9336 0.8975 0.9032 18,797,090 -0.04(-4.00%)
May 01, 2002 0.9374 0.9412 0.9298 0.9409 5,962,426 +0.01(+0.57%)
Apr 30, 2002 0.9393 0.9450 0.9336 0.9355 4,733,127 -0.00(-0.04%)
Apr 29, 2002 0.9374 0.9431 0.9314 0.9359 7,051,045 +0.00(+0.04%)
Apr 26, 2002 0.9500 0.9526 0.9260 0.9355 18,950,916 -0.02(-1.60%)
Apr 25, 2002 0.9660 0.9660 0.9424 0.9507 10,665,314 -0.01(-1.50%)
Apr 24, 2002 0.9717 0.9755 0.9629 0.9652 16,920,930 -0.00(-0.20%)
Apr 23, 2002 0.9755 0.9774 0.9641 0.9671 15,867,810 -0.01(-0.86%)
Apr 22, 2002 0.9717 0.9755 0.9526 0.9755 10,904,600 +0.00(+0.43%)
Apr 19, 2002 0.9804 0.9812 0.9701 0.9713 8,282,973 -0.01(-0.93%)
Apr 18, 2002 0.9930 0.9930 0.9713 0.9804 9,510,957 -0.01(-0.88%)
Apr 17, 2002 0.9850 1.000 0.9846 0.9892 33,615,724 +0.01(+1.17%)
Apr 16, 2002 0.9679 0.9812 0.9679 0.9777 22,403,470 +0.01(+1.22%)
Apr 15, 2002 0.9682 0.9736 0.9568 0.9660 7,446,787 +0.01(+0.75%)
Apr 12, 2002 0.9736 0.9736 0.9530 0.9587 7,762,329 -0.02(-1.68%)
Apr 11, 2002 0.9945 0.9952 0.9747 0.9751 8,424,967 -0.02(-2.32%)
Apr 10, 2002 0.9869 0.9983 0.9812 0.9983 14,262,491 +0.01(+1.35%)
Apr 09, 2002 1.014 1.014 0.9758 0.9850 11,101,813 -0.03(-2.81%)
Apr 08, 2002 1.012 1.018 1.008 1.013 5,466,762 +0.01(+0.91%)
Apr 05, 2002 1.017 1.017 0.9990 1.004 8,655,049 -0.02(-1.64%)
Apr 04, 2002 1.013 1.029 1.008 1.021 12,076,049 +0.02(+1.51%)
Apr 03, 2002 1.017 1.017 0.9964 1.006 15,498,363 -0.02(-2.22%)
Apr 02, 2002 1.038 1.038 1.023 1.029 15,963,787 -0.01(-0.92%)
Apr 01, 2002 1.023 1.043 1.023 1.038 7,788,624 +0.03(+3.14%)
Mar 29, 2002 1.009 1.019 1.002 1.007 10,297,182 +0.00(+0.00%)
Mar 28, 2002 1.009 1.019 1.002 1.007 10,034,230 -0.00(-0.26%)
Mar 27, 2002 0.9926 1.017 0.9850 1.009 9,608,249 +0.02(+2.27%)
Mar 26, 2002 0.9637 0.9869 0.9637 0.9869 10,761,291 +0.03(+3.02%)
Mar 25, 2002 0.9698 0.9736 0.9507 0.9580 15,712,668 -0.00(-0.04%)
Mar 22, 2002 0.9755 0.9793 0.9507 0.9584 6,627,693 -0.02(-1.75%)
Mar 21, 2002 0.9888 0.9888 0.9663 0.9755 9,555,658 -0.00(-0.39%)
Mar 20, 2002 1.008 1.008 0.9781 0.9793 8,895,650 -0.05(-4.52%)
Mar 19, 2002 1.027 1.033 1.019 1.026 8,342,137 -0.00(-0.48%)
Mar 18, 2002 1.033 1.040 1.019 1.031 9,309,799 +0.00(+0.07%)
Mar 15, 2002 0.9945 1.031 0.9945 1.030 25,837,616 +0.03(+3.52%)
Mar 14, 2002 0.9698 0.9949 0.9698 0.9949 24,867,326 +0.02(+2.27%)
Mar 13, 2002 0.9698 0.9755 0.9667 0.9728 1,598,482,304 +0.00(+0.31%)
Mar 12, 2002 0.9679 0.9736 0.9565 0.9698 35,460,328 +0.01(+1.07%)
Mar 11, 2002 0.9660 0.9675 0.9507 0.9595 16,485,746 +0.01(+1.33%)
Mar 08, 2002 0.9603 0.9603 0.9443 0.9469 10,685,035 -0.01(-0.99%)
Mar 07, 2002 0.9565 0.9686 0.9504 0.9565 15,461,550 +0.00(+0.36%)
Mar 06, 2002 0.9435 0.9591 0.9435 0.9530 24,163,930 -0.02(-2.49%)
Mar 05, 2002 1.002 1.002 0.9682 0.9774 18,556,488 -0.02(-1.61%)
Mar 04, 2002 0.9812 1.004 0.9603 0.9933 14,862,020 +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.