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 )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2002 0.3680 0.4354 0.3599 0.4134 32,875,434 +0.03(+7.30%)
Sep 27, 2002 0.4239 0.4254 0.3826 0.3853 69,693,064 -0.06(-12.59%)
Sep 26, 2002 0.4585 0.4620 0.4354 0.4408 23,110,776 -0.01(-2.80%)
Sep 25, 2002 0.4778 0.4809 0.4470 0.4535 23,077,036 -0.02(-3.52%)
Sep 24, 2002 0.4982 0.4998 0.4651 0.4701 13,837,917 -0.04(-7.58%)
Sep 23, 2002 0.5233 0.5260 0.4978 0.5086 21,216,236 -0.04(-7.17%)
Sep 20, 2002 0.5394 0.5556 0.5221 0.5479 13,351,306 +0.02(+3.12%)
Sep 19, 2002 0.5761 0.5761 0.5302 0.5314 100,436,496 -0.04(-7.08%)
Sep 18, 2002 0.5741 0.5826 0.5610 0.5718 15,603,991 -0.02(-3.26%)
Sep 17, 2002 0.6165 0.6192 0.5907 0.5911 12,470,216 -0.05(-7.31%)
Sep 16, 2002 0.6531 0.6531 0.6300 0.6377 6,018,404 -0.01(-2.13%)
Sep 13, 2002 0.6493 0.6608 0.6466 0.6516 6,257,168 -0.00(-0.12%)
Sep 12, 2002 0.6608 0.6608 0.6481 0.6523 20,908,698 -0.01(-0.99%)
Sep 11, 2002 0.6647 0.6647 0.6574 0.6589 16,771,857 +0.01(+1.48%)
Sep 10, 2002 0.6346 0.6512 0.6346 0.6493 15,635,134 +0.01(+2.31%)
Sep 09, 2002 0.6204 0.6389 0.6146 0.6346 3,952,578 +0.02(+2.68%)
Sep 06, 2002 0.6207 0.6261 0.6107 0.6180 13,826,239 +0.01(+1.13%)
Sep 05, 2002 0.6234 0.6238 0.6111 0.6111 9,442,847 -0.02(-2.58%)
Sep 04, 2002 0.6127 0.6300 0.6038 0.6273 18,995,994 +0.01(+2.39%)
Sep 03, 2002 0.6127 0.6242 0.6011 0.6127 20,575,208 -0.00(-0.31%)
Aug 30, 2002 0.6069 0.6254 0.6053 0.6146 9,440,252 +0.02(+2.77%)
Aug 29, 2002 0.5753 0.6015 0.5687 0.5980 9,316,977 +0.01(+2.24%)
Aug 28, 2002 0.5895 0.5934 0.5799 0.5849 8,092,015 -0.01(-1.11%)
Aug 27, 2002 0.5972 0.6046 0.5857 0.5915 10,522,475 +0.01(+1.79%)
Aug 26, 2002 0.5629 0.5861 0.5629 0.5811 36,593,144 +0.02(+4.36%)
Aug 23, 2002 0.5549 0.5687 0.5529 0.5568 9,319,573 -0.00(-0.28%)
Aug 22, 2002 0.5433 0.5637 0.5433 0.5583 10,305,771 +0.01(+0.98%)
Aug 21, 2002 0.5522 0.5645 0.5452 0.5529 14,150,646 +0.02(+3.24%)
Aug 20, 2002 0.5529 0.5587 0.5302 0.5356 5,652,472 -0.01(-2.32%)
Aug 16, 2002 0.5456 0.5568 0.5279 0.5483 17,891,710 +0.00(+0.21%)
Aug 15, 2002 0.5375 0.5510 0.5287 0.5472 14,268,730 +0.01(+1.94%)
Aug 14, 2002 0.5568 0.5603 0.5225 0.5367 16,049,077 -0.01(-1.69%)
Aug 13, 2002 0.5664 0.5799 0.5425 0.5460 27,139,914 -0.05(-7.93%)
Aug 12, 2002 0.6308 0.6308 0.5915 0.5930 19,765,488 +0.03(+4.55%)
Aug 07, 2002 0.5626 0.5699 0.5452 0.5672 12,768,671 +0.02(+3.30%)
Aug 06, 2002 0.5414 0.5595 0.5333 0.5491 19,474,818 +0.01(+1.06%)
Aug 05, 2002 0.5945 0.5945 0.5433 0.5433 14,328,421 -0.05(-8.38%)
Aug 02, 2002 0.5683 0.5972 0.5633 0.5930 29,537,932 +0.06(+11.12%)
Aug 01, 2002 0.5086 0.5495 0.4998 0.5337 19,104,994 +0.03(+4.92%)
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%)
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.