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%)
Streaming Delayed Price Updated: 2:12 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 (%)
May 31, 2002 0.9144 0.9167 0.9056 0.9167 10,550,070 +0.00(+0.04%)
May 28, 2002 0.9279 0.9279 0.9137 0.9163 7,848,919 -0.01(-0.54%)
May 27, 2002 0.9202 0.9241 0.8855 0.9214 13,818,721 +0.00(+0.00%)
May 24, 2002 0.9202 0.9241 0.8855 0.9214 13,818,721 +0.00(+0.34%)
May 23, 2002 0.8971 0.9202 0.8971 0.9183 14,140,781 +0.01(+0.93%)
May 22, 2002 0.9079 0.9202 0.9009 0.9098 22,613,044 -0.00(-0.21%)
May 21, 2002 0.9144 0.9144 0.9067 0.9117 11,307,171 +0.01(+0.77%)
May 20, 2002 0.8932 0.9067 0.8894 0.9048 13,494,064 +0.02(+1.82%)
May 17, 2002 0.8848 0.8902 0.8778 0.8886 18,954,802 +0.01(+0.79%)
May 16, 2002 0.8509 0.8859 0.8509 0.8817 23,088,342 +0.04(+5.09%)
May 15, 2002 0.8432 0.8490 0.8336 0.8390 14,692,699 -0.01(-0.95%)
May 14, 2002 0.8355 0.8509 0.8355 0.8470 22,275,400 +0.01(+1.01%)
May 13, 2002 0.8278 0.8470 0.8278 0.8386 23,849,338 -0.03(-3.50%)
May 10, 2002 0.8778 0.8778 0.8574 0.8690 13,092,787 -0.01(-0.92%)
May 09, 2002 0.9125 0.9133 0.8767 0.8771 9,396,886 -0.03(-3.47%)
May 08, 2002 0.9048 0.9144 0.8971 0.9086 24,858,374 +0.02(+2.16%)
May 07, 2002 0.9009 0.9029 0.8855 0.8894 13,049,932 -0.01(-0.65%)
May 06, 2002 0.9029 0.9029 0.8882 0.8952 779,177 -0.02(-2.52%)
May 03, 2002 0.9202 0.9202 0.8932 0.9183 19,337,898 +0.00(+0.42%)
May 02, 2002 0.9452 0.9452 0.9086 0.9144 18,566,512 -0.04(-4.00%)
May 01, 2002 0.9491 0.9529 0.9414 0.9525 5,889,286 +0.01(+0.57%)
Apr 30, 2002 0.9510 0.9568 0.9452 0.9472 4,675,068 -0.00(-0.04%)
Apr 29, 2002 0.9491 0.9549 0.9429 0.9475 6,964,552 +0.00(+0.04%)
Apr 26, 2002 0.9618 0.9645 0.9375 0.9472 18,718,452 -0.02(-1.60%)
Apr 25, 2002 0.9780 0.9780 0.9541 0.9626 10,534,486 -0.01(-1.50%)
Apr 24, 2002 0.9837 0.9876 0.9749 0.9772 16,713,367 -0.00(-0.20%)
Apr 23, 2002 0.9876 0.9895 0.9760 0.9791 15,673,165 -0.01(-0.86%)
Apr 22, 2002 0.9837 0.9876 0.9645 0.9876 10,770,837 +0.00(+0.43%)
Apr 19, 2002 0.9926 0.9934 0.9822 0.9833 8,181,368 -0.01(-0.93%)
Apr 18, 2002 1.005 1.005 0.9833 0.9926 9,394,289 -0.01(-0.88%)
Apr 17, 2002 0.9972 1.013 0.9968 1.001 33,203,370 +0.01(+1.17%)
Apr 16, 2002 0.9799 0.9934 0.9799 0.9899 22,128,654 +0.01(+1.22%)
Apr 15, 2002 0.9803 0.9857 0.9687 0.9780 7,355,440 +0.01(+0.75%)
Apr 12, 2002 0.9857 0.9857 0.9649 0.9706 7,667,111 -0.02(-1.68%)
Apr 11, 2002 1.007 1.008 0.9868 0.9872 8,321,620 -0.02(-2.32%)
Apr 10, 2002 0.9991 1.011 0.9934 1.011 14,087,538 +0.01(+1.35%)
Apr 09, 2002 1.026 1.026 0.9880 0.9972 10,965,631 -0.03(-2.81%)
Apr 08, 2002 1.024 1.031 1.021 1.026 5,399,703 +0.01(+0.91%)
Apr 05, 2002 1.030 1.030 1.011 1.017 8,548,881 -0.02(-1.64%)
Apr 04, 2002 1.026 1.041 1.021 1.034 11,927,916 +0.02(+1.51%)
Apr 03, 2002 1.030 1.030 1.009 1.018 15,308,250 -0.02(-2.22%)
Apr 02, 2002 1.051 1.051 1.035 1.041 15,767,965 -0.01(-0.92%)
Apr 01, 2002 1.036 1.056 1.036 1.051 7,693,083 +0.03(+3.14%)
Mar 29, 2002 1.022 1.032 1.015 1.019 10,170,870 +0.00(+0.00%)
Mar 28, 2002 1.022 1.032 1.015 1.019 9,911,144 -0.00(-0.26%)
Mar 27, 2002 1.005 1.030 0.9972 1.022 9,490,388 +0.02(+2.27%)
Mar 26, 2002 0.9756 0.9991 0.9756 0.9991 10,629,286 +0.03(+3.02%)
Mar 25, 2002 0.9818 0.9857 0.9626 0.9699 15,519,926 -0.00(-0.04%)
Mar 22, 2002 0.9876 0.9914 0.9626 0.9703 6,546,393 -0.02(-1.75%)
Mar 21, 2002 1.001 1.001 0.9783 0.9876 9,438,442 -0.00(-0.39%)
Mar 20, 2002 1.020 1.020 0.9903 0.9914 8,786,530 -0.05(-4.52%)
Mar 19, 2002 1.040 1.046 1.031 1.038 8,239,807 -0.01(-0.48%)
Mar 18, 2002 1.045 1.053 1.032 1.043 9,195,599 +0.00(+0.07%)
Mar 15, 2002 1.007 1.043 1.007 1.043 25,520,676 +0.04(+3.52%)
Mar 14, 2002 0.9818 1.007 0.9818 1.007 24,562,286 +0.02(+2.27%)
Mar 13, 2002 0.9818 0.9876 0.9787 0.9849 1,578,874,240 +0.00(+0.31%)
Mar 12, 2002 0.9799 0.9857 0.9683 0.9818 35,025,348 +0.01(+1.07%)
Mar 11, 2002 0.9780 0.9795 0.9626 0.9714 16,283,521 +0.01(+1.33%)
Mar 08, 2002 0.9722 0.9722 0.9560 0.9587 10,553,965 -0.01(-0.99%)
Mar 07, 2002 0.9683 0.9806 0.9622 0.9683 15,271,888 +0.00(+0.36%)
Mar 06, 2002 0.9552 0.9710 0.9552 0.9649 23,867,520 -0.02(-2.49%)
Mar 05, 2002 1.015 1.015 0.9803 0.9895 18,328,862 -0.02(-1.61%)
Mar 04, 2002 0.9934 1.016 0.9722 1.006 14,679,713 +0.02(+1.83%)
Mar 01, 2002 0.9568 0.9918 0.9552 0.9876 14,429,077 +0.04(+4.69%)
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.