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 )

16.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2002 0.7580 0.7681 0.7480 0.7564 14,149,578 -0.00(-0.16%)
Jun 27, 2002 0.7640 0.7741 0.7448 0.7576 18,575,218 +0.01(+0.80%)
Jun 26, 2002 0.7099 0.7540 0.6898 0.7516 40,656,040 +0.03(+4.05%)
Jun 25, 2002 0.7099 0.7420 0.7079 0.7223 45,818,456 +0.07(+11.31%)
Jun 21, 2002 0.7139 0.7215 0.6277 0.6489 48,861,548 -0.07(-9.61%)
Jun 20, 2002 0.7861 0.7905 0.7179 0.7179 25,721,066 -0.06(-7.87%)
Jun 19, 2002 0.7905 0.8017 0.7781 0.7793 7,163,302 -0.01(-1.87%)
Jun 18, 2002 0.8182 0.8182 0.7941 0.7941 6,796,784 -0.01(-1.79%)
Jun 17, 2002 0.7993 0.8182 0.7993 0.8086 12,166,144 +0.01(+1.87%)
Jun 14, 2002 0.8021 0.8025 0.7821 0.7937 22,305,222 -0.03(-3.46%)
Jun 12, 2002 0.8443 0.8483 0.8154 0.8222 23,708,958 -0.02(-2.61%)
Jun 11, 2002 0.8804 0.8804 0.8342 0.8443 23,520,714 -0.04(-4.10%)
Jun 10, 2002 0.8824 0.8864 0.8723 0.8804 15,360,084 +0.01(+0.69%)
Jun 07, 2002 0.8884 0.8892 0.8695 0.8743 9,185,383 -0.01(-1.58%)
Jun 06, 2002 0.9185 0.9185 0.8828 0.8884 7,340,327 -0.04(-4.03%)
Jun 05, 2002 0.9245 0.9285 0.9221 0.9257 9,737,653 -0.03(-3.07%)
May 31, 2002 0.9525 0.9550 0.9433 0.9550 10,127,857 +0.00(+0.04%)
May 28, 2002 0.9666 0.9666 0.9517 0.9546 7,534,806 -0.01(-0.54%)
May 27, 2002 0.9586 0.9626 0.9225 0.9598 13,265,697 +0.00(+0.00%)
May 24, 2002 0.9586 0.9626 0.9225 0.9598 13,265,697 +0.00(+0.34%)
May 23, 2002 0.9345 0.9586 0.9345 0.9566 13,574,869 +0.01(+0.93%)
May 22, 2002 0.9457 0.9586 0.9385 0.9477 21,708,072 -0.00(-0.21%)
May 21, 2002 0.9525 0.9525 0.9445 0.9497 10,854,659 +0.01(+0.77%)
May 20, 2002 0.9305 0.9445 0.9265 0.9425 12,954,033 +0.02(+1.82%)
May 17, 2002 0.9217 0.9273 0.9144 0.9257 18,196,234 +0.01(+0.79%)
May 16, 2002 0.8864 0.9229 0.8864 0.9185 22,164,348 +0.04(+5.09%)
May 15, 2002 0.8783 0.8844 0.8683 0.8739 14,104,699 -0.01(-0.95%)
May 14, 2002 0.8703 0.8864 0.8703 0.8824 21,383,940 +0.01(+1.01%)
May 13, 2002 0.8623 0.8824 0.8623 0.8735 22,894,890 -0.03(-3.50%)
May 10, 2002 0.9144 0.9144 0.8932 0.9052 12,568,815 -0.01(-0.92%)
May 09, 2002 0.9505 0.9513 0.9132 0.9136 9,020,824 -0.03(-3.47%)
May 08, 2002 0.9425 0.9525 0.9345 0.9465 23,863,544 +0.02(+2.16%)
May 07, 2002 0.9385 0.9405 0.9225 0.9265 12,527,675 -0.01(-0.65%)
May 06, 2002 0.9405 0.9405 0.9253 0.9325 747,995 -0.02(-2.52%)
May 03, 2002 0.9586 0.9586 0.9305 0.9566 18,563,998 +0.00(+0.42%)
May 02, 2002 0.9846 0.9846 0.9465 0.9525 17,823,482 -0.04(-4.00%)
May 01, 2002 0.9886 0.9927 0.9806 0.9923 5,653,598 +0.01(+0.57%)
Apr 30, 2002 0.9906 0.9967 0.9846 0.9866 4,487,972 -0.00(-0.04%)
Apr 29, 2002 0.9886 0.9947 0.9822 0.9870 6,685,831 +0.00(+0.04%)
Apr 26, 2002 1.002 1.005 0.9766 0.9866 17,969,342 -0.02(-1.60%)
Apr 25, 2002 1.019 1.019 0.9939 1.003 10,112,897 -0.02(-1.50%)
Apr 24, 2002 1.025 1.029 1.016 1.018 16,044,500 -0.00(-0.20%)
Apr 23, 2002 1.029 1.031 1.017 1.020 15,045,926 -0.01(-0.86%)
Apr 22, 2002 1.025 1.029 1.005 1.029 10,339,789 +0.00(+0.43%)
Apr 19, 2002 1.034 1.035 1.023 1.024 7,853,951 -0.01(-0.93%)
Apr 18, 2002 1.047 1.047 1.024 1.034 9,018,330 -0.01(-0.88%)
Apr 17, 2002 1.039 1.055 1.038 1.043 31,874,574 +0.01(+1.17%)
Apr 16, 2002 1.021 1.035 1.021 1.031 21,243,068 +0.01(+1.22%)
Apr 15, 2002 1.021 1.027 1.009 1.019 7,061,076 +0.01(+0.75%)
Apr 12, 2002 1.027 1.027 1.005 1.011 7,360,274 -0.02(-1.68%)
Apr 11, 2002 1.049 1.050 1.028 1.028 7,988,590 -0.02(-2.32%)
Apr 10, 2002 1.041 1.053 1.035 1.053 13,523,756 +0.01(+1.35%)
Apr 09, 2002 1.069 1.069 1.029 1.039 10,526,788 -0.03(-2.81%)
Apr 08, 2002 1.067 1.074 1.063 1.069 5,183,607 +0.01(+0.91%)
Apr 05, 2002 1.073 1.073 1.054 1.059 8,206,755 -0.02(-1.64%)
Apr 04, 2002 1.069 1.085 1.063 1.077 11,450,562 +0.02(+1.51%)
Apr 03, 2002 1.073 1.073 1.051 1.061 14,695,615 -0.02(-2.22%)
Apr 02, 2002 1.095 1.095 1.078 1.085 15,136,932 -0.01(-0.92%)
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.