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 (%)
Jun 28, 2002 0.7067 0.7161 0.6974 0.7052 15,176,581 -0.00(-0.16%)
Jun 27, 2002 0.7123 0.7217 0.6944 0.7064 19,923,442 +0.01(+0.80%)
Jun 26, 2002 0.6619 0.7030 0.6432 0.7007 43,606,932 +0.03(+4.05%)
Jun 25, 2002 0.6619 0.6918 0.6600 0.6734 49,144,044 +0.07(+11.31%)
Jun 21, 2002 0.6656 0.6727 0.5852 0.6050 52,408,012 -0.06(-9.61%)
Jun 20, 2002 0.7329 0.7370 0.6693 0.6693 27,587,950 -0.06(-7.87%)
Jun 19, 2002 0.7370 0.7475 0.7254 0.7265 7,683,228 -0.01(-1.87%)
Jun 18, 2002 0.7628 0.7628 0.7404 0.7404 7,290,107 -0.01(-1.79%)
Jun 17, 2002 0.7452 0.7628 0.7452 0.7538 13,049,186 +0.01(+1.87%)
Jun 14, 2002 0.7479 0.7482 0.7292 0.7400 23,924,176 -0.03(-3.46%)
Jun 12, 2002 0.7871 0.7909 0.7602 0.7666 25,429,800 -0.02(-2.61%)
Jun 11, 2002 0.8208 0.8208 0.7778 0.7871 25,227,890 -0.03(-4.10%)
Jun 10, 2002 0.8226 0.8264 0.8133 0.8208 16,474,948 +0.01(+0.69%)
Jun 07, 2002 0.8283 0.8290 0.8107 0.8152 9,852,075 -0.01(-1.58%)
Jun 06, 2002 0.8563 0.8563 0.8230 0.8283 7,873,102 -0.03(-4.03%)
Jun 05, 2002 0.8619 0.8657 0.8597 0.8630 10,444,430 -0.03(-3.07%)
May 31, 2002 0.8881 0.8903 0.8795 0.8903 10,862,956 +0.00(+0.04%)
May 28, 2002 0.9012 0.9012 0.8873 0.8900 8,081,696 -0.00(-0.54%)
May 27, 2002 0.8937 0.8974 0.8600 0.8948 14,228,546 +0.00(+0.00%)
May 24, 2002 0.8937 0.8974 0.8600 0.8948 14,228,546 +0.00(+0.34%)
May 23, 2002 0.8713 0.8937 0.8713 0.8918 14,560,158 +0.01(+0.93%)
May 22, 2002 0.8817 0.8937 0.8750 0.8836 23,283,684 -0.00(-0.21%)
May 21, 2002 0.8881 0.8881 0.8806 0.8855 11,642,511 +0.01(+0.77%)
May 20, 2002 0.8675 0.8806 0.8638 0.8787 13,894,261 +0.02(+1.82%)
May 17, 2002 0.8593 0.8645 0.8526 0.8630 19,516,950 +0.01(+0.79%)
May 16, 2002 0.8264 0.8604 0.8264 0.8563 23,773,078 +0.04(+5.09%)
May 15, 2002 0.8189 0.8245 0.8096 0.8148 15,128,444 -0.01(-0.95%)
May 14, 2002 0.8114 0.8264 0.8114 0.8226 22,936,026 +0.01(+1.01%)
May 13, 2002 0.8040 0.8226 0.8040 0.8144 24,556,644 -0.03(-3.50%)
May 10, 2002 0.8526 0.8526 0.8327 0.8440 13,481,083 -0.01(-0.92%)
May 09, 2002 0.8862 0.8870 0.8514 0.8518 9,675,572 -0.03(-3.47%)
May 08, 2002 0.8787 0.8881 0.8713 0.8825 25,595,606 +0.02(+2.16%)
May 07, 2002 0.8750 0.8769 0.8600 0.8638 13,436,957 -0.01(-0.65%)
May 06, 2002 0.8769 0.8769 0.8627 0.8694 802,286 -0.02(-2.52%)
May 03, 2002 0.8937 0.8937 0.8675 0.8918 19,911,408 +0.00(+0.42%)
May 02, 2002 0.9180 0.9180 0.8825 0.8881 19,117,144 -0.04(-4.00%)
May 01, 2002 0.9217 0.9255 0.9143 0.9251 6,063,947 +0.01(+0.57%)
Apr 30, 2002 0.9236 0.9292 0.9180 0.9199 4,813,717 -0.00(-0.04%)
Apr 29, 2002 0.9217 0.9274 0.9158 0.9202 7,171,102 +0.00(+0.04%)
Apr 26, 2002 0.9341 0.9367 0.9105 0.9199 19,273,590 -0.01(-1.60%)
Apr 25, 2002 0.9498 0.9498 0.9266 0.9348 10,846,910 -0.01(-1.50%)
Apr 24, 2002 0.9554 0.9591 0.9468 0.9490 17,209,040 -0.00(-0.20%)
Apr 23, 2002 0.9591 0.9610 0.9479 0.9509 16,137,988 -0.01(-0.86%)
Apr 22, 2002 0.9554 0.9591 0.9367 0.9591 11,090,270 +0.00(+0.43%)
Apr 19, 2002 0.9640 0.9647 0.9539 0.9550 8,424,006 -0.01(-0.93%)
Apr 18, 2002 0.9763 0.9763 0.9550 0.9640 9,672,898 -0.01(-0.88%)
Apr 17, 2002 0.9685 0.9834 0.9681 0.9726 34,188,092 +0.01(+1.17%)
Apr 16, 2002 0.9517 0.9647 0.9517 0.9614 22,784,930 +0.01(+1.22%)
Apr 15, 2002 0.9520 0.9573 0.9408 0.9498 7,573,582 +0.01(+0.75%)
Apr 12, 2002 0.9573 0.9573 0.9371 0.9427 7,894,496 -0.02(-1.68%)
Apr 11, 2002 0.9778 0.9786 0.9584 0.9588 8,568,417 -0.02(-2.32%)
Apr 10, 2002 0.9704 0.9816 0.9647 0.9816 14,505,335 +0.01(+1.35%)
Apr 09, 2002 0.9969 0.9969 0.9595 0.9685 11,290,842 -0.03(-2.81%)
Apr 08, 2002 0.9947 1.001 0.9913 0.9965 5,559,843 +0.01(+0.91%)
Apr 05, 2002 1.000 1.000 0.9823 0.9876 8,802,417 -0.02(-1.64%)
Apr 04, 2002 0.9965 1.011 0.9913 1.004 12,281,665 +0.01(+1.51%)
Apr 03, 2002 1.000 1.000 0.9797 0.9890 15,762,250 -0.02(-2.22%)
Apr 02, 2002 1.021 1.021 1.006 1.011 16,235,599 -0.01(-0.92%)
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.