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 )

17.05 +0.42 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 1.084 1.094 1.076 1.081 9,591,862 +0.00(+0.00%)
Mar 28, 2002 1.084 1.094 1.076 1.081 9,346,922 -0.00(-0.26%)
Mar 27, 2002 1.066 1.092 1.057 1.084 8,950,118 +0.02(+2.27%)
Mar 26, 2002 1.035 1.059 1.035 1.059 10,024,181 +0.03(+3.02%)
Mar 25, 2002 1.041 1.045 1.021 1.028 14,636,407 -0.00(-0.04%)
Mar 22, 2002 1.047 1.051 1.021 1.029 6,173,720 -0.02(-1.75%)
Mar 21, 2002 1.061 1.061 1.037 1.047 8,901,130 -0.00(-0.39%)
Mar 20, 2002 1.082 1.082 1.050 1.051 8,286,330 -0.05(-4.52%)
Mar 19, 2002 1.102 1.109 1.094 1.101 7,770,731 -0.01(-0.48%)
Mar 18, 2002 1.108 1.117 1.094 1.106 8,672,111 +0.00(+0.07%)
Mar 15, 2002 1.068 1.106 1.068 1.106 24,067,834 +0.04(+3.52%)
Mar 14, 2002 1.041 1.068 1.041 1.068 23,164,004 +0.02(+2.27%)
Mar 13, 2002 1.041 1.047 1.038 1.044 1,488,992,000 +0.00(+0.31%)
Mar 12, 2002 1.039 1.045 1.027 1.041 33,031,424 +0.01(+1.07%)
Mar 11, 2002 1.037 1.039 1.021 1.030 15,356,532 +0.01(+1.33%)
Mar 08, 2002 1.031 1.031 1.014 1.017 9,953,149 -0.01(-0.99%)
Mar 07, 2002 1.027 1.040 1.020 1.027 14,402,489 +0.00(+0.36%)
Mar 06, 2002 1.013 1.030 1.013 1.023 22,508,788 -0.03(-2.49%)
Mar 05, 2002 1.076 1.076 1.039 1.049 17,285,436 -0.02(-1.61%)
Mar 04, 2002 1.053 1.078 1.031 1.066 13,844,025 +0.02(+1.83%)
Mar 01, 2002 1.015 1.052 1.013 1.047 13,607,658 +0.05(+4.69%)
Feb 28, 2002 1.000 1.014 0.9798 1.000 10,020,507 +0.01(+1.28%)
Feb 27, 2002 0.9594 0.9921 0.9594 0.9876 20,995,058 +0.04(+4.04%)
Feb 26, 2002 0.9329 0.9570 0.9308 0.9492 26,427,832 +0.01(+0.74%)
Feb 25, 2002 0.9206 0.9451 0.9165 0.9423 9,101,981 +0.03(+3.64%)
Feb 22, 2002 0.8827 0.9202 0.8823 0.9092 23,690,626 +0.03(+3.15%)
Feb 21, 2002 0.8757 0.8921 0.8676 0.8814 6,983,248 +0.02(+2.18%)
Feb 20, 2002 0.8533 0.8635 0.8451 0.8627 12,439,293 +0.00(+0.00%)
Feb 19, 2002 0.8553 0.8729 0.8512 0.8627 8,419,823 -0.00(-0.47%)
Feb 18, 2002 0.8659 0.8696 0.8492 0.8667 11,139,885 +0.00(+0.00%)
Feb 15, 2002 0.8659 0.8696 0.8492 0.8667 11,139,885 +0.00(+0.14%)
Feb 14, 2002 0.8574 0.8696 0.8533 0.8655 15,498,597 +0.01(+1.05%)
Feb 13, 2002 0.8480 0.8635 0.8431 0.8565 20,518,648 +0.01(+1.45%)
Feb 12, 2002 0.8247 0.8553 0.8226 0.8443 13,079,812 +0.03(+3.40%)
Feb 11, 2002 0.8186 0.8226 0.8104 0.8165 7,462,106 -0.01(-1.14%)
Feb 08, 2002 0.8300 0.8300 0.8063 0.8259 11,973,906 -0.00(-0.44%)
Feb 07, 2002 0.8288 0.8308 0.8198 0.8296 7,081,224 -0.01(-0.68%)
Feb 06, 2002 0.8349 0.8471 0.8337 0.8353 3,340,985 +0.01(+1.04%)
Feb 05, 2002 0.8312 0.8369 0.8247 0.8267 6,862,002 -0.00(-0.49%)
Feb 04, 2002 0.8480 0.8480 0.8226 0.8308 6,843,632 -0.02(-1.93%)
Feb 01, 2002 0.8431 0.8525 0.8345 0.8471 5,868,769 -0.01(-0.95%)
Jan 31, 2002 0.8369 0.8614 0.8271 0.8553 8,399,003 +0.03(+3.20%)
Jan 30, 2002 0.8206 0.8292 0.8116 0.8288 8,777,435 +0.00(+0.49%)
Jan 29, 2002 0.8500 0.8500 0.8165 0.8247 5,998,588 -0.03(-2.98%)
Jan 28, 2002 0.8365 0.8533 0.8353 0.8500 12,582,583 +0.01(+0.77%)
Jan 25, 2002 0.8410 0.8451 0.8349 0.8435 32,289,254 +0.01(+0.83%)
Jan 24, 2002 0.8357 0.8369 0.8214 0.8365 8,665,988 -0.01(-0.77%)
Jan 23, 2002 0.8410 0.8451 0.8349 0.8431 9,705,759 +0.01(+0.98%)
Jan 22, 2002 0.8635 0.8635 0.8337 0.8349 6,650,129 -0.03(-3.76%)
Jan 21, 2002 0.8594 0.8676 0.8574 0.8676 4,031,717 +0.00(+0.00%)
Jan 18, 2002 0.8594 0.8676 0.8574 0.8676 4,031,717 +0.00(+0.19%)
Jan 17, 2002 0.8553 0.8696 0.8525 0.8659 7,110,616 +0.02(+2.86%)
Jan 16, 2002 0.8488 0.8565 0.8390 0.8418 9,485,313 -0.01(-1.15%)
Jan 15, 2002 0.8574 0.8574 0.8451 0.8516 6,363,549 +0.02(+1.81%)
Jan 14, 2002 0.8492 0.8496 0.8308 0.8365 12,245,790 -0.04(-4.96%)
Jan 11, 2002 0.8941 0.8941 0.8778 0.8802 7,271,052 -0.01(-0.65%)
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.