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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 0.5009 0.5086 0.4739 0.5086 19,865,404 +0.03(+5.18%)
Jul 30, 2002 0.5086 0.5125 0.4701 0.4836 29,857,150 -0.01(-2.26%)
Jul 29, 2002 0.5298 0.5367 0.4905 0.4947 22,347,770 -0.04(-6.62%)
Jul 26, 2002 0.5683 0.5691 0.5229 0.5298 23,788,138 -0.03(-5.17%)
Jul 25, 2002 0.5664 0.5741 0.5483 0.5587 17,706,150 -0.02(-3.65%)
Jul 24, 2002 0.5344 0.5857 0.5317 0.5799 9,941,137 +0.03(+5.61%)
Jul 23, 2002 0.5780 0.5838 0.5491 0.5491 10,828,715 -0.02(-3.98%)
Jul 22, 2002 0.6069 0.6103 0.5718 0.5718 21,915,658 -0.05(-8.40%)
Jul 19, 2002 0.6550 0.6550 0.6242 0.6242 23,227,562 -0.04(-5.81%)
Jul 17, 2002 0.6647 0.6782 0.6608 0.6627 9,149,583 -0.00(-0.69%)
Jul 12, 2002 0.6743 0.6782 0.6627 0.6674 10,013,804 -0.00(-0.17%)
Jul 11, 2002 0.6666 0.6728 0.6562 0.6685 19,285,364 -0.00(-0.40%)
Jul 10, 2002 0.6874 0.6874 0.6670 0.6712 8,181,552 -0.02(-2.41%)
Jul 09, 2002 0.6635 0.6936 0.6662 0.6878 13,410,997 +0.02(+3.66%)
Jul 08, 2002 0.6732 0.6732 0.6635 0.6635 6,171,524 -0.01(-1.43%)
Jul 05, 2002 0.6782 0.6793 0.6705 0.6732 7,491,213 -0.02(-2.67%)
Jul 04, 2002 0.6782 0.6916 0.6782 0.6916 14,019,585 +0.00(+0.00%)
Jul 03, 2002 0.6782 0.6916 0.6782 0.6916 14,019,585 +0.01(+1.36%)
Jul 02, 2002 0.6970 0.6970 0.6689 0.6824 10,848,180 -0.01(-2.10%)
Jul 01, 2002 0.7229 0.7271 0.6936 0.6970 7,700,131 -0.03(-4.08%)
Jun 28, 2002 0.7283 0.7379 0.7186 0.7267 14,728,091 -0.00(-0.16%)
Jun 27, 2002 0.7340 0.7437 0.7155 0.7279 19,334,674 +0.01(+0.80%)
Jun 26, 2002 0.6820 0.7244 0.6627 0.7221 42,318,280 +0.03(+4.05%)
Jun 25, 2002 0.6820 0.7128 0.6801 0.6940 47,691,764 +0.07(+11.31%)
Jun 21, 2002 0.6859 0.6932 0.6030 0.6234 50,859,276 -0.07(-9.61%)
Jun 20, 2002 0.7552 0.7595 0.6897 0.6897 26,772,684 -0.06(-7.87%)
Jun 19, 2002 0.7595 0.7703 0.7475 0.7487 7,456,177 -0.01(-1.87%)
Jun 18, 2002 0.7860 0.7860 0.7629 0.7629 7,074,674 -0.01(-1.79%)
Jun 17, 2002 0.7679 0.7860 0.7679 0.7768 12,663,563 +0.01(+1.87%)
Jun 14, 2002 0.7706 0.7710 0.7514 0.7625 23,217,180 -0.03(-3.46%)
Jun 12, 2002 0.8111 0.8149 0.7834 0.7899 24,678,312 -0.02(-2.61%)
Jun 11, 2002 0.8458 0.8458 0.8015 0.8111 24,482,370 -0.03(-4.10%)
Jun 10, 2002 0.8477 0.8516 0.8381 0.8458 15,988,089 +0.01(+0.69%)
Jun 07, 2002 0.8535 0.8542 0.8354 0.8400 9,560,932 -0.01(-1.58%)
Jun 06, 2002 0.8824 0.8824 0.8481 0.8535 7,640,440 -0.04(-4.03%)
Jun 05, 2002 0.8882 0.8920 0.8858 0.8893 10,135,781 -0.03(-3.07%)
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%)
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.