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 )

17.09 -0.12 (-0.73%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 10, 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 1.023 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%)
Mar 01, 2002 0.9575 0.9926 0.9560 0.9883 14,417,958 +0.04(+4.69%)
Feb 28, 2002 0.9440 0.9571 0.9248 0.9440 10,617,202 +0.01(+1.28%)
Feb 27, 2002 0.9055 0.9363 0.9055 0.9321 22,245,256 +0.04(+4.04%)
Feb 26, 2002 0.8805 0.9032 0.8785 0.8959 28,001,540 +0.01(+0.74%)
Feb 25, 2002 0.8689 0.8920 0.8650 0.8893 9,643,980 +0.03(+3.64%)
Feb 22, 2002 0.8331 0.8685 0.8327 0.8581 25,101,338 +0.03(+3.15%)
Feb 21, 2002 0.8265 0.8419 0.8188 0.8319 7,399,081 +0.02(+2.18%)
Feb 20, 2002 0.8053 0.8149 0.7976 0.8142 13,180,019 +0.00(+0.00%)
Feb 19, 2002 0.8072 0.8238 0.8034 0.8142 8,921,200 -0.00(-0.47%)
Feb 18, 2002 0.8173 0.8207 0.8015 0.8180 11,803,235 +0.00(+0.00%)
Feb 15, 2002 0.8173 0.8207 0.8015 0.8180 11,803,235 +0.00(+0.14%)
Feb 14, 2002 0.8092 0.8207 0.8053 0.8169 16,421,497 +0.01(+1.05%)
Feb 13, 2002 0.8003 0.8149 0.7957 0.8084 21,740,478 +0.01(+1.45%)
Feb 12, 2002 0.7783 0.8072 0.7764 0.7968 13,858,679 +0.03(+3.40%)
Feb 11, 2002 0.7726 0.7764 0.7649 0.7706 7,906,454 -0.01(-1.14%)
Feb 08, 2002 0.7834 0.7834 0.7610 0.7795 12,686,920 -0.00(-0.44%)
Feb 07, 2002 0.7822 0.7841 0.7737 0.7830 7,502,892 -0.01(-0.68%)
Feb 06, 2002 0.7880 0.7995 0.7868 0.7884 3,539,932 +0.01(+1.04%)
Feb 05, 2002 0.7845 0.7899 0.7783 0.7803 7,270,616 -0.00(-0.49%)
Feb 04, 2002 0.8003 0.8003 0.7764 0.7841 7,251,151 -0.02(-1.93%)
Feb 01, 2002 0.7957 0.8045 0.7876 0.7995 6,218,239 -0.01(-0.95%)
Jan 31, 2002 0.7899 0.8130 0.7807 0.8072 8,899,141 +0.03(+3.20%)
Jan 30, 2002 0.7745 0.7826 0.7660 0.7822 9,300,108 +0.00(+0.50%)
Jan 29, 2002 0.8022 0.8022 0.7706 0.7783 6,355,787 -0.02(-2.98%)
Jan 28, 2002 0.7895 0.8053 0.7884 0.8022 13,331,842 +0.01(+0.77%)
Jan 25, 2002 0.7938 0.7976 0.7880 0.7961 34,211,992 +0.01(+0.83%)
Jan 24, 2002 0.7887 0.7899 0.7753 0.7895 9,182,024 -0.01(-0.77%)
Jan 23, 2002 0.7938 0.7976 0.7880 0.7957 10,283,711 +0.01(+0.98%)
Jan 22, 2002 0.8149 0.8149 0.7868 0.7880 7,046,126 -0.03(-3.76%)
Jan 21, 2002 0.8111 0.8188 0.8092 0.8188 4,271,795 +0.00(+0.00%)
Jan 18, 2002 0.8111 0.8188 0.8092 0.8188 4,271,795 +0.00(+0.19%)
Jan 17, 2002 0.8072 0.8207 0.8045 0.8173 7,534,035 +0.02(+2.86%)
Jan 16, 2002 0.8011 0.8084 0.7918 0.7945 10,050,138 -0.01(-1.15%)
Jan 15, 2002 0.8092 0.8092 0.7976 0.8038 6,742,481 +0.01(+1.81%)
Jan 14, 2002 0.8015 0.8018 0.7841 0.7895 12,974,994 -0.04(-4.96%)
Jan 11, 2002 0.8438 0.8438 0.8284 0.8307 7,704,024 -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.