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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 0.8511 0.8562 0.8459 0.8476 5,223,986 -0.00(-0.04%)
Apr 29, 2002 0.8494 0.8545 0.8438 0.8480 7,782,289 +0.00(+0.04%)
Apr 26, 2002 0.8607 0.8631 0.8390 0.8476 20,916,262 -0.01(-1.60%)
Apr 25, 2002 0.8752 0.8752 0.8538 0.8614 11,771,383 -0.01(-1.50%)
Apr 24, 2002 0.8804 0.8838 0.8724 0.8745 18,675,752 -0.00(-0.20%)
Apr 23, 2002 0.8838 0.8855 0.8735 0.8762 17,513,416 -0.01(-0.86%)
Apr 22, 2002 0.8804 0.8838 0.8631 0.8838 12,035,485 +0.00(+0.43%)
Apr 19, 2002 0.8883 0.8890 0.8790 0.8800 9,141,977 -0.01(-0.93%)
Apr 18, 2002 0.8997 0.8997 0.8800 0.8883 10,497,311 -0.01(-0.88%)
Apr 17, 2002 0.8924 0.9062 0.8921 0.8962 37,101,916 +0.01(+1.17%)
Apr 16, 2002 0.8769 0.8890 0.8769 0.8859 24,726,870 +0.01(+1.22%)
Apr 15, 2002 0.8773 0.8821 0.8669 0.8752 8,219,072 +0.01(+0.75%)
Apr 12, 2002 0.8821 0.8821 0.8635 0.8686 8,567,338 -0.01(-1.68%)
Apr 11, 2002 0.9010 0.9017 0.8831 0.8835 9,298,696 -0.02(-2.32%)
Apr 10, 2002 0.8941 0.9045 0.8890 0.9045 15,741,613 +0.01(+1.35%)
Apr 09, 2002 0.9186 0.9186 0.8842 0.8924 12,253,151 -0.03(-2.81%)
Apr 08, 2002 0.9165 0.9224 0.9134 0.9183 6,033,704 +0.01(+0.91%)
Apr 05, 2002 0.9217 0.9217 0.9052 0.9100 9,552,640 -0.02(-1.64%)
Apr 04, 2002 0.9183 0.9320 0.9134 0.9252 13,328,422 +0.01(+1.51%)
Apr 03, 2002 0.9217 0.9217 0.9028 0.9114 17,105,654 -0.02(-2.22%)
Apr 02, 2002 0.9407 0.9407 0.9265 0.9320 17,619,346 -0.01(-0.92%)
Apr 01, 2002 0.9269 0.9448 0.9269 0.9407 8,596,360 +0.03(+3.14%)
Mar 29, 2002 0.9145 0.9234 0.9079 0.9121 11,365,073 +0.00(+0.00%)
Mar 28, 2002 0.9145 0.9234 0.9079 0.9121 11,074,852 -0.00(-0.26%)
Mar 27, 2002 0.8993 0.9214 0.8924 0.9145 10,604,693 +0.02(+2.27%)
Mar 26, 2002 0.8731 0.8941 0.8731 0.8941 11,877,314 +0.03(+3.02%)
Mar 25, 2002 0.8786 0.8821 0.8614 0.8680 17,342,184 -0.00(-0.04%)
Mar 22, 2002 0.8838 0.8873 0.8614 0.8683 7,315,032 -0.02(-1.75%)
Mar 21, 2002 0.8959 0.8959 0.8755 0.8838 10,546,649 -0.00(-0.39%)
Mar 20, 2002 0.9131 0.9131 0.8862 0.8873 9,818,193 -0.04(-4.52%)
Mar 19, 2002 0.9303 0.9362 0.9231 0.9293 9,207,277 -0.00(-0.48%)
Mar 18, 2002 0.9355 0.9424 0.9234 0.9338 10,275,292 +0.00(+0.07%)
Mar 15, 2002 0.9010 0.9338 0.9010 0.9331 28,517,162 +0.03(+3.52%)
Mar 14, 2002 0.8786 0.9014 0.8786 0.9014 27,446,246 +0.02(+2.27%)
Mar 13, 2002 0.8786 0.8838 0.8759 0.8814 1,764,256,384 +0.00(+0.31%)
Mar 12, 2002 0.8769 0.8821 0.8666 0.8786 39,137,820 +0.01(+1.07%)
Mar 11, 2002 0.8752 0.8766 0.8614 0.8693 18,195,436 +0.01(+1.33%)
Mar 08, 2002 0.8700 0.8700 0.8556 0.8580 11,793,150 -0.01(-0.99%)
Mar 07, 2002 0.8666 0.8776 0.8611 0.8666 17,065,024 +0.00(+0.36%)
Mar 06, 2002 0.8549 0.8690 0.8549 0.8635 26,669,904 -0.02(-2.49%)
Mar 05, 2002 0.9079 0.9079 0.8773 0.8855 20,480,930 -0.01(-1.61%)
Mar 04, 2002 0.8890 0.9096 0.8700 0.9000 16,403,318 +0.02(+1.83%)
Mar 01, 2002 0.8562 0.8876 0.8549 0.8838 16,123,254 +0.04(+4.69%)
Feb 28, 2002 0.8442 0.8559 0.8270 0.8442 11,872,961 +0.01(+1.28%)
Feb 27, 2002 0.8097 0.8373 0.8097 0.8335 24,876,334 +0.03(+4.04%)
Feb 26, 2002 0.7873 0.8077 0.7856 0.8011 31,313,446 +0.01(+0.74%)
Feb 25, 2002 0.7770 0.7977 0.7735 0.7953 10,784,630 +0.03(+3.64%)
Feb 22, 2002 0.7449 0.7766 0.7446 0.7673 28,070,222 +0.02(+3.15%)
Feb 21, 2002 0.7391 0.7529 0.7322 0.7439 8,274,214 +0.02(+2.18%)
Feb 20, 2002 0.7201 0.7288 0.7132 0.7281 14,738,898 +0.00(+0.00%)
Feb 19, 2002 0.7219 0.7367 0.7184 0.7281 9,976,363 -0.00(-0.47%)
Feb 18, 2002 0.7308 0.7339 0.7167 0.7315 13,199,273 +0.00(+0.00%)
Feb 15, 2002 0.7308 0.7339 0.7167 0.7315 13,199,273 +0.00(+0.14%)
Feb 14, 2002 0.7236 0.7339 0.7201 0.7305 18,363,764 +0.01(+1.05%)
Feb 13, 2002 0.7157 0.7288 0.7115 0.7229 24,311,854 +0.01(+1.45%)
Feb 12, 2002 0.6960 0.7219 0.6943 0.7126 15,497,827 +0.02(+3.40%)
Feb 11, 2002 0.6909 0.6943 0.6840 0.6891 8,841,597 -0.01(-1.14%)
Feb 08, 2002 0.7005 0.7005 0.6805 0.6971 14,187,477 -0.00(-0.44%)
Feb 07, 2002 0.6995 0.7012 0.6919 0.7002 8,390,303 -0.00(-0.68%)
Feb 06, 2002 0.7046 0.7150 0.7036 0.7050 3,958,621 +0.01(+1.04%)
Feb 05, 2002 0.7015 0.7064 0.6960 0.6977 8,130,555 -0.00(-0.49%)
Feb 04, 2002 0.7157 0.7157 0.6943 0.7012 8,108,788 -0.01(-1.93%)
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.