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 )

14.18 -0.12 (-0.87%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 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 1.010 1.020 1.003 1.008 10,287,910 +0.00(+0.00%)
Mar 28, 2002 1.010 1.020 1.003 1.008 10,025,195 -0.00(-0.26%)
Mar 27, 2002 0.9935 1.018 0.9859 1.010 9,599,597 +0.02(+2.27%)
Mar 26, 2002 0.9645 0.9878 0.9645 0.9878 10,751,602 +0.03(+3.02%)
Mar 25, 2002 0.9706 0.9744 0.9516 0.9588 15,698,521 -0.00(-0.04%)
Mar 22, 2002 0.9763 0.9801 0.9516 0.9592 6,621,725 -0.02(-1.75%)
Mar 21, 2002 0.9897 0.9897 0.9672 0.9763 9,547,054 -0.00(-0.39%)
Mar 20, 2002 1.009 1.009 0.9790 0.9801 8,887,640 -0.05(-4.52%)
Mar 19, 2002 1.028 1.034 1.020 1.027 8,334,626 -0.00(-0.48%)
Mar 18, 2002 1.033 1.041 1.020 1.032 9,301,416 +0.00(+0.07%)
Mar 15, 2002 0.9954 1.032 0.9954 1.031 25,814,352 +0.04(+3.52%)
Mar 14, 2002 0.9706 0.9958 0.9706 0.9958 24,844,936 +0.02(+2.27%)
Mar 13, 2002 0.9706 0.9763 0.9676 0.9737 1,597,043,072 +0.00(+0.31%)
Mar 12, 2002 0.9687 0.9744 0.9573 0.9706 35,428,400 +0.01(+1.07%)
Mar 11, 2002 0.9668 0.9684 0.9516 0.9604 16,470,902 +0.01(+1.33%)
Mar 08, 2002 0.9611 0.9611 0.9451 0.9478 10,675,414 -0.01(-0.99%)
Mar 07, 2002 0.9573 0.9695 0.9512 0.9573 15,447,628 +0.00(+0.36%)
Mar 06, 2002 0.9444 0.9600 0.9444 0.9539 24,142,174 -0.02(-2.49%)
Mar 05, 2002 1.003 1.003 0.9691 0.9782 18,539,780 -0.02(-1.61%)
Mar 04, 2002 0.9821 1.005 0.9611 0.9942 14,848,638 +0.02(+1.83%)
Mar 01, 2002 0.9459 0.9805 0.9444 0.9763 14,595,119 +0.04(+4.69%)
Feb 28, 2002 0.9326 0.9455 0.9135 0.9326 10,747,661 +0.01(+1.28%)
Feb 27, 2002 0.8945 0.9250 0.8945 0.9208 22,518,596 +0.04(+4.04%)
Feb 26, 2002 0.8698 0.8922 0.8679 0.8850 28,345,610 +0.01(+0.74%)
Feb 25, 2002 0.8583 0.8812 0.8545 0.8785 9,762,481 +0.03(+3.64%)
Feb 22, 2002 0.8229 0.8580 0.8226 0.8477 25,409,772 +0.03(+3.15%)
Feb 21, 2002 0.8165 0.8317 0.8089 0.8218 7,489,998 +0.02(+2.18%)
Feb 20, 2002 0.7955 0.8051 0.7879 0.8043 13,341,969 +0.00(+0.00%)
Feb 19, 2002 0.7974 0.8138 0.7936 0.8043 9,030,820 -0.00(-0.47%)
Feb 18, 2002 0.8073 0.8108 0.7917 0.8081 11,948,267 +0.00(+0.00%)
Feb 15, 2002 0.8073 0.8108 0.7917 0.8081 11,948,267 +0.00(+0.14%)
Feb 14, 2002 0.7993 0.8108 0.7955 0.8070 16,623,277 +0.01(+1.05%)
Feb 13, 2002 0.7906 0.8051 0.7860 0.7986 22,007,616 +0.01(+1.45%)
Feb 12, 2002 0.7689 0.7974 0.7670 0.7872 14,028,968 +0.03(+3.40%)
Feb 11, 2002 0.7632 0.7670 0.7556 0.7613 8,003,605 -0.01(-1.14%)
Feb 08, 2002 0.7738 0.7738 0.7518 0.7700 12,842,811 -0.00(-0.44%)
Feb 07, 2002 0.7727 0.7746 0.7643 0.7735 7,595,084 -0.01(-0.68%)
Feb 06, 2002 0.7784 0.7898 0.7773 0.7788 3,583,429 +0.01(+1.04%)
Feb 05, 2002 0.7750 0.7803 0.7689 0.7708 7,359,954 -0.00(-0.49%)
Feb 04, 2002 0.7906 0.7906 0.7670 0.7746 7,340,250 -0.02(-1.93%)
Feb 01, 2002 0.7860 0.7948 0.7780 0.7898 6,294,645 -0.01(-0.95%)
Jan 31, 2002 0.7803 0.8032 0.7712 0.7974 9,008,489 +0.02(+3.20%)
Jan 30, 2002 0.7651 0.7731 0.7567 0.7727 9,414,384 +0.00(+0.49%)
Jan 29, 2002 0.7925 0.7925 0.7613 0.7689 6,433,884 -0.02(-2.98%)
Jan 28, 2002 0.7799 0.7955 0.7788 0.7925 13,495,657 +0.01(+0.77%)
Jan 25, 2002 0.7841 0.7879 0.7784 0.7864 34,632,372 +0.01(+0.83%)
Jan 24, 2002 0.7792 0.7803 0.7659 0.7799 9,294,848 -0.01(-0.77%)
Jan 23, 2002 0.7841 0.7879 0.7784 0.7860 10,410,072 +0.01(+0.98%)
Jan 22, 2002 0.8051 0.8051 0.7773 0.7784 7,132,706 -0.03(-3.76%)
Jan 21, 2002 0.8012 0.8089 0.7993 0.8089 4,324,285 +0.00(+0.00%)
Jan 18, 2002 0.8012 0.8089 0.7993 0.8089 4,324,285 +0.00(+0.19%)
Jan 17, 2002 0.7974 0.8108 0.7948 0.8073 7,626,609 +0.02(+2.86%)
Jan 16, 2002 0.7914 0.7986 0.7822 0.7849 10,173,629 -0.01(-1.15%)
Jan 15, 2002 0.7993 0.7993 0.7879 0.7940 6,825,329 +0.01(+1.81%)
Jan 14, 2002 0.7917 0.7921 0.7746 0.7799 13,134,425 -0.04(-4.96%)
Jan 11, 2002 0.8336 0.8336 0.8184 0.8207 7,798,687 -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.