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 (%)
Aug 30, 2002 0.5889 0.6069 0.5874 0.5964 9,727,721 +0.02(+2.77%)
Aug 29, 2002 0.5583 0.5837 0.5519 0.5803 9,600,692 +0.01(+2.24%)
Aug 28, 2002 0.5721 0.5759 0.5628 0.5676 8,338,428 -0.01(-1.11%)
Aug 27, 2002 0.5796 0.5867 0.5684 0.5740 10,842,899 +0.01(+1.79%)
Aug 26, 2002 0.5463 0.5687 0.5463 0.5639 37,707,452 +0.02(+4.36%)
Aug 23, 2002 0.5385 0.5519 0.5366 0.5403 9,603,366 -0.00(-0.28%)
Aug 22, 2002 0.5272 0.5471 0.5272 0.5418 10,619,596 +0.01(+0.98%)
Aug 21, 2002 0.5358 0.5478 0.5291 0.5366 14,581,552 +0.02(+3.24%)
Aug 20, 2002 0.5366 0.5422 0.5145 0.5198 5,824,598 -0.01(-2.32%)
Aug 16, 2002 0.5295 0.5403 0.5123 0.5321 18,436,538 +0.00(+0.21%)
Aug 15, 2002 0.5216 0.5347 0.5130 0.5310 14,703,233 +0.01(+1.94%)
Aug 14, 2002 0.5403 0.5437 0.5071 0.5209 16,537,794 -0.01(-1.69%)
Aug 13, 2002 0.5497 0.5628 0.5265 0.5299 27,966,362 -0.05(-7.93%)
Aug 12, 2002 0.6121 0.6121 0.5740 0.5755 20,367,374 +0.03(+4.55%)
Aug 07, 2002 0.5459 0.5530 0.5291 0.5504 13,157,494 +0.02(+3.30%)
Aug 06, 2002 0.5254 0.5429 0.5175 0.5329 20,067,854 +0.01(+1.06%)
Aug 05, 2002 0.5770 0.5770 0.5272 0.5272 14,764,741 -0.05(-8.38%)
Aug 02, 2002 0.5515 0.5796 0.5467 0.5755 30,437,402 +0.06(+11.12%)
Aug 01, 2002 0.4936 0.5332 0.4850 0.5179 19,686,768 +0.02(+4.92%)
Jul 31, 2002 0.4861 0.4936 0.4599 0.4936 20,470,334 +0.02(+5.18%)
Jul 30, 2002 0.4936 0.4973 0.4562 0.4693 30,766,340 -0.01(-2.26%)
Jul 29, 2002 0.5142 0.5209 0.4760 0.4801 23,028,290 -0.03(-6.62%)
Jul 26, 2002 0.5515 0.5523 0.5074 0.5142 24,512,518 -0.03(-5.17%)
Jul 25, 2002 0.5497 0.5572 0.5321 0.5422 18,245,326 -0.02(-3.65%)
Jul 24, 2002 0.5186 0.5684 0.5160 0.5628 10,243,858 +0.03(+5.61%)
Jul 23, 2002 0.5609 0.5665 0.5329 0.5329 11,158,464 -0.02(-3.98%)
Jul 22, 2002 0.5889 0.5923 0.5549 0.5549 22,583,020 -0.05(-8.40%)
Jul 19, 2002 0.6357 0.6357 0.6058 0.6058 23,934,872 -0.04(-5.81%)
Jul 17, 2002 0.6450 0.6581 0.6413 0.6432 9,428,200 -0.00(-0.69%)
Jul 12, 2002 0.6544 0.6581 0.6432 0.6476 10,318,738 -0.00(-0.17%)
Jul 11, 2002 0.6469 0.6529 0.6368 0.6488 19,872,630 -0.00(-0.40%)
Jul 10, 2002 0.6671 0.6671 0.6473 0.6514 8,430,691 -0.02(-2.41%)
Jul 09, 2002 0.6439 0.6731 0.6465 0.6675 13,819,381 +0.02(+3.66%)
Jul 08, 2002 0.6533 0.6533 0.6439 0.6439 6,359,455 -0.01(-1.43%)
Jul 05, 2002 0.6581 0.6592 0.6506 0.6533 7,719,331 -0.02(-2.67%)
Jul 04, 2002 0.6581 0.6712 0.6581 0.6712 14,446,501 +0.00(+0.00%)
Jul 03, 2002 0.6581 0.6712 0.6581 0.6712 14,446,501 +0.01(+1.36%)
Jul 02, 2002 0.6764 0.6764 0.6491 0.6622 11,178,522 -0.01(-2.10%)
Jul 01, 2002 0.7015 0.7056 0.6731 0.6764 7,934,611 -0.03(-4.08%)
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%)
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.