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 )

16.91 +0.29 (+1.71%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 7, 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 0.9151 0.9174 0.9063 0.9174 10,541,939 +0.00(+0.04%)
May 28, 2002 0.9286 0.9286 0.9144 0.9171 7,842,870 -0.01(-0.54%)
May 27, 2002 0.9209 0.9248 0.8862 0.9221 13,808,072 +0.00(+0.00%)
May 24, 2002 0.9209 0.9248 0.8862 0.9221 13,808,072 +0.00(+0.34%)
May 23, 2002 0.8978 0.9209 0.8978 0.9190 14,129,884 +0.01(+0.93%)
May 22, 2002 0.9086 0.9209 0.9016 0.9105 22,595,616 -0.00(-0.21%)
May 21, 2002 0.9151 0.9151 0.9074 0.9124 11,298,457 +0.01(+0.77%)
May 20, 2002 0.8939 0.9074 0.8901 0.9055 13,483,665 +0.02(+1.82%)
May 17, 2002 0.8855 0.8909 0.8785 0.8893 18,940,196 +0.01(+0.79%)
May 16, 2002 0.8516 0.8866 0.8516 0.8824 23,070,548 +0.04(+5.09%)
May 15, 2002 0.8438 0.8496 0.8342 0.8396 14,681,376 -0.01(-0.95%)
May 14, 2002 0.8361 0.8516 0.8361 0.8477 22,258,232 +0.01(+1.01%)
May 13, 2002 0.8284 0.8477 0.8284 0.8392 23,830,960 -0.03(-3.50%)
May 10, 2002 0.8785 0.8785 0.8581 0.8697 13,082,697 -0.01(-0.92%)
May 09, 2002 0.9132 0.9140 0.8774 0.8778 9,389,645 -0.03(-3.47%)
May 08, 2002 0.9055 0.9151 0.8978 0.9094 24,839,218 +0.02(+2.16%)
May 07, 2002 0.9016 0.9036 0.8862 0.8901 13,039,875 -0.01(-0.65%)
May 06, 2002 0.9036 0.9036 0.8889 0.8959 778,577 -0.02(-2.52%)
May 03, 2002 0.9209 0.9209 0.8939 0.9190 19,322,996 +0.00(+0.42%)
May 02, 2002 0.9460 0.9460 0.9094 0.9151 18,552,204 -0.04(-4.00%)
May 01, 2002 0.9498 0.9537 0.9421 0.9533 5,884,748 +0.01(+0.57%)
Apr 30, 2002 0.9517 0.9575 0.9460 0.9479 4,671,465 -0.00(-0.04%)
Apr 29, 2002 0.9498 0.9556 0.9436 0.9483 6,959,185 +0.00(+0.04%)
Apr 26, 2002 0.9625 0.9652 0.9383 0.9479 18,704,026 -0.02(-1.60%)
Apr 25, 2002 0.9787 0.9787 0.9548 0.9633 10,526,368 -0.01(-1.50%)
Apr 24, 2002 0.9845 0.9883 0.9756 0.9779 16,700,487 -0.00(-0.20%)
Apr 23, 2002 0.9883 0.9903 0.9768 0.9799 15,661,086 -0.01(-0.86%)
Apr 22, 2002 0.9845 0.9883 0.9652 0.9883 10,762,536 +0.00(+0.43%)
Apr 19, 2002 0.9933 0.9941 0.9829 0.9841 8,175,063 -0.01(-0.93%)
Apr 18, 2002 1.006 1.006 0.9841 0.9933 9,387,049 -0.01(-0.88%)
Apr 17, 2002 0.9980 1.013 0.9976 1.002 33,177,782 +0.01(+1.17%)
Apr 16, 2002 0.9806 0.9941 0.9806 0.9907 22,111,600 +0.01(+1.22%)
Apr 15, 2002 0.9810 0.9864 0.9695 0.9787 7,349,771 +0.01(+0.75%)
Apr 12, 2002 0.9864 0.9864 0.9656 0.9714 7,661,202 -0.02(-1.68%)
Apr 11, 2002 1.008 1.008 0.9876 0.9880 8,315,207 -0.02(-2.32%)
Apr 10, 2002 0.9999 1.011 0.9941 1.011 14,076,681 +0.01(+1.35%)
Apr 09, 2002 1.027 1.027 0.9887 0.9980 10,957,181 -0.03(-2.81%)
Apr 08, 2002 1.025 1.032 1.021 1.027 5,395,542 +0.01(+0.91%)
Apr 05, 2002 1.031 1.031 1.012 1.018 8,542,293 -0.02(-1.64%)
Apr 04, 2002 1.027 1.042 1.021 1.035 11,918,724 +0.02(+1.51%)
Apr 03, 2002 1.031 1.031 1.010 1.019 15,296,452 -0.02(-2.22%)
Apr 02, 2002 1.052 1.052 1.036 1.042 15,755,813 -0.01(-0.92%)
Apr 01, 2002 1.037 1.057 1.037 1.052 7,687,155 +0.03(+3.14%)
Mar 29, 2002 1.023 1.033 1.015 1.020 10,163,032 +0.00(+0.00%)
Mar 28, 2002 1.023 1.033 1.015 1.020 9,903,506 -0.00(-0.26%)
Mar 27, 2002 1.006 1.030 0.9980 1.023 9,483,074 +0.02(+2.27%)
Mar 26, 2002 0.9764 0.9999 0.9764 0.9999 10,621,095 +0.03(+3.02%)
Mar 25, 2002 0.9826 0.9864 0.9633 0.9706 15,507,966 -0.00(-0.04%)
Mar 22, 2002 0.9883 0.9922 0.9633 0.9710 6,541,348 -0.02(-1.75%)
Mar 21, 2002 1.002 1.002 0.9791 0.9883 9,431,169 -0.00(-0.39%)
Mar 20, 2002 1.021 1.021 0.9910 0.9922 8,779,759 -0.05(-4.52%)
Mar 19, 2002 1.040 1.047 1.032 1.039 8,233,457 -0.01(-0.48%)
Mar 18, 2002 1.046 1.054 1.033 1.044 9,188,512 +0.00(+0.07%)
Mar 15, 2002 1.008 1.044 1.008 1.043 25,501,008 +0.04(+3.52%)
Mar 14, 2002 0.9826 1.008 0.9826 1.008 24,543,358 +0.02(+2.27%)
Mar 13, 2002 0.9826 0.9883 0.9795 0.9856 1,577,657,472 +0.00(+0.31%)
Mar 12, 2002 0.9806 0.9864 0.9691 0.9826 34,998,356 +0.01(+1.07%)
Mar 11, 2002 0.9787 0.9802 0.9633 0.9722 16,270,972 +0.01(+1.33%)
Mar 08, 2002 0.9729 0.9729 0.9567 0.9594 10,545,832 -0.01(-0.99%)
Mar 07, 2002 0.9691 0.9814 0.9629 0.9691 15,260,119 +0.00(+0.36%)
Mar 06, 2002 0.9560 0.9718 0.9560 0.9656 23,849,126 -0.02(-2.49%)
Mar 05, 2002 1.015 1.015 0.9810 0.9903 18,314,738 -0.02(-1.61%)
Mar 04, 2002 0.9941 1.017 0.9729 1.006 14,668,400 +0.02(+1.83%)
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.