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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2002 0.9433 0.9564 0.9241 0.9433 10,625,390 +0.01(+1.28%)
Feb 27, 2002 0.9048 0.9356 0.9048 0.9314 22,262,412 +0.04(+4.04%)
Feb 26, 2002 0.8798 0.9025 0.8778 0.8952 28,023,136 +0.01(+0.74%)
Feb 25, 2002 0.8682 0.8913 0.8644 0.8886 9,651,418 +0.03(+3.64%)
Feb 22, 2002 0.8324 0.8678 0.8320 0.8574 25,120,698 +0.03(+3.15%)
Feb 21, 2002 0.8259 0.8413 0.8182 0.8313 7,404,788 +0.02(+2.18%)
Feb 20, 2002 0.8047 0.8143 0.7970 0.8135 13,190,184 +0.00(+0.00%)
Feb 19, 2002 0.8066 0.8232 0.8028 0.8135 8,928,081 -0.00(-0.47%)
Feb 18, 2002 0.8166 0.8201 0.8008 0.8174 11,812,338 +0.00(+0.00%)
Feb 15, 2002 0.8166 0.8201 0.8008 0.8174 11,812,338 +0.00(+0.14%)
Feb 14, 2002 0.8085 0.8201 0.8047 0.8162 16,434,162 +0.01(+1.05%)
Feb 13, 2002 0.7997 0.8143 0.7951 0.8078 21,757,246 +0.01(+1.45%)
Feb 12, 2002 0.7777 0.8066 0.7758 0.7962 13,869,368 +0.03(+3.40%)
Feb 11, 2002 0.7720 0.7758 0.7643 0.7700 7,912,552 -0.01(-1.14%)
Feb 08, 2002 0.7827 0.7827 0.7604 0.7789 12,696,705 -0.00(-0.44%)
Feb 07, 2002 0.7816 0.7835 0.7731 0.7824 7,508,678 -0.01(-0.68%)
Feb 06, 2002 0.7874 0.7989 0.7862 0.7878 3,542,662 +0.01(+1.04%)
Feb 05, 2002 0.7839 0.7893 0.7777 0.7797 7,276,223 -0.00(-0.49%)
Feb 04, 2002 0.7997 0.7997 0.7758 0.7835 7,256,744 -0.02(-1.93%)
Feb 01, 2002 0.7951 0.8039 0.7870 0.7989 6,223,034 -0.01(-0.95%)
Jan 31, 2002 0.7893 0.8124 0.7801 0.8066 8,906,004 +0.03(+3.20%)
Jan 30, 2002 0.7739 0.7820 0.7654 0.7816 9,307,281 +0.00(+0.50%)
Jan 29, 2002 0.8016 0.8016 0.7700 0.7777 6,360,689 -0.02(-2.98%)
Jan 28, 2002 0.7889 0.8047 0.7878 0.8016 13,342,124 +0.01(+0.77%)
Jan 25, 2002 0.7931 0.7970 0.7874 0.7955 34,238,380 +0.01(+0.83%)
Jan 24, 2002 0.7881 0.7893 0.7747 0.7889 9,189,105 -0.01(-0.77%)
Jan 23, 2002 0.7931 0.7970 0.7874 0.7951 10,291,642 +0.01(+0.98%)
Jan 22, 2002 0.8143 0.8143 0.7862 0.7874 7,051,560 -0.03(-3.76%)
Jan 21, 2002 0.8105 0.8182 0.8085 0.8182 4,275,089 +0.00(+0.00%)
Jan 18, 2002 0.8105 0.8182 0.8085 0.8182 4,275,089 +0.00(+0.19%)
Jan 17, 2002 0.8066 0.8201 0.8039 0.8166 7,539,845 +0.02(+2.86%)
Jan 16, 2002 0.8005 0.8078 0.7912 0.7939 10,057,889 -0.01(-1.15%)
Jan 15, 2002 0.8085 0.8085 0.7970 0.8032 6,747,681 +0.01(+1.81%)
Jan 14, 2002 0.8008 0.8012 0.7835 0.7889 12,985,001 -0.04(-4.96%)
Jan 11, 2002 0.8432 0.8432 0.8278 0.8301 7,709,966 -0.01(-0.65%)
Jan 10, 2002 0.8490 0.8490 0.8316 0.8355 15,042,031 -0.06(-6.87%)
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.