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 )

16.43 -0.23 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 0.9679 0.9738 0.9621 0.9640 4,593,256 -0.00(-0.04%)
Apr 29, 2002 0.9660 0.9719 0.9597 0.9644 6,842,676 +0.00(+0.04%)
Apr 26, 2002 0.9789 0.9817 0.9542 0.9640 18,390,888 -0.02(-1.60%)
Apr 25, 2002 0.9954 0.9954 0.9711 0.9797 10,350,137 -0.01(-1.50%)
Apr 24, 2002 1.001 1.005 0.9922 0.9946 16,420,891 -0.00(-0.20%)
Apr 23, 2002 1.005 1.007 0.9934 0.9965 15,398,891 -0.01(-0.86%)
Apr 22, 2002 1.001 1.005 0.9817 1.005 10,582,352 +0.00(+0.43%)
Apr 19, 2002 1.010 1.011 0.9997 1.001 8,038,198 -0.01(-0.93%)
Apr 18, 2002 1.023 1.023 1.001 1.010 9,229,893 -0.01(-0.88%)
Apr 17, 2002 1.015 1.031 1.015 1.019 32,622,326 +0.01(+1.17%)
Apr 16, 2002 0.9973 1.011 0.9973 1.008 21,741,412 +0.01(+1.22%)
Apr 15, 2002 0.9977 1.003 0.9860 0.9954 7,226,723 +0.01(+0.75%)
Apr 12, 2002 1.003 1.003 0.9820 0.9879 7,532,940 -0.02(-1.68%)
Apr 11, 2002 1.025 1.026 1.004 1.005 8,175,996 -0.02(-2.32%)
Apr 10, 2002 1.017 1.029 1.011 1.029 13,841,012 +0.01(+1.35%)
Apr 09, 2002 1.045 1.045 1.006 1.015 10,773,738 -0.03(-2.81%)
Apr 08, 2002 1.042 1.049 1.039 1.044 5,305,211 +0.01(+0.91%)
Apr 05, 2002 1.048 1.048 1.029 1.035 8,399,279 -0.02(-1.64%)
Apr 04, 2002 1.044 1.060 1.039 1.052 11,719,183 +0.02(+1.51%)
Apr 03, 2002 1.048 1.048 1.027 1.037 15,040,362 -0.02(-2.22%)
Apr 02, 2002 1.070 1.070 1.054 1.060 15,492,032 -0.01(-0.92%)
Apr 01, 2002 1.054 1.075 1.054 1.070 7,558,458 +0.03(+3.14%)
Mar 29, 2002 1.040 1.050 1.033 1.037 9,992,884 +0.00(+0.00%)
Mar 28, 2002 1.040 1.050 1.033 1.037 9,737,703 -0.00(-0.26%)
Mar 27, 2002 1.023 1.048 1.015 1.040 9,324,310 +0.02(+2.27%)
Mar 26, 2002 0.9930 1.017 0.9930 1.017 10,443,278 +0.03(+3.02%)
Mar 25, 2002 0.9993 1.003 0.9797 0.9871 15,248,335 -0.00(-0.04%)
Mar 22, 2002 1.005 1.009 0.9797 0.9875 6,431,834 -0.02(-1.75%)
Mar 21, 2002 1.019 1.019 0.9958 1.005 9,273,274 -0.00(-0.39%)
Mar 20, 2002 1.038 1.038 1.008 1.009 8,632,770 -0.05(-4.52%)
Mar 19, 2002 1.058 1.065 1.050 1.057 8,095,614 -0.01(-0.48%)
Mar 18, 2002 1.064 1.072 1.050 1.062 9,034,680 +0.00(+0.07%)
Mar 15, 2002 1.025 1.062 1.025 1.061 25,074,076 +0.04(+3.52%)
Mar 14, 2002 0.9993 1.025 0.9993 1.025 24,132,458 +0.02(+2.27%)
Mar 13, 2002 0.9993 1.005 0.9962 1.002 1,551,244,672 +0.00(+0.31%)
Mar 12, 2002 0.9973 1.003 0.9856 0.9993 34,412,420 +0.01(+1.07%)
Mar 11, 2002 0.9954 0.9969 0.9797 0.9887 15,998,567 +0.01(+1.33%)
Mar 08, 2002 0.9895 0.9895 0.9730 0.9758 10,369,276 -0.01(-0.99%)
Mar 07, 2002 0.9856 0.9981 0.9793 0.9856 15,004,637 +0.00(+0.36%)
Mar 06, 2002 0.9723 0.9883 0.9723 0.9820 23,449,848 -0.03(-2.49%)
Mar 05, 2002 1.033 1.033 0.9977 1.007 18,008,116 -0.02(-1.61%)
Mar 04, 2002 1.011 1.035 0.9895 1.024 14,422,825 +0.02(+1.83%)
Mar 01, 2002 0.9738 1.009 0.9723 1.005 14,176,575 +0.05(+4.69%)
Feb 28, 2002 0.9601 0.9734 0.9405 0.9601 10,439,451 +0.01(+1.28%)
Feb 27, 2002 0.9209 0.9523 0.9209 0.9480 21,872,830 +0.04(+4.04%)
Feb 26, 2002 0.8954 0.9186 0.8935 0.9111 27,532,744 +0.01(+0.74%)
Feb 25, 2002 0.8837 0.9072 0.8798 0.9045 9,482,522 +0.03(+3.64%)
Feb 22, 2002 0.8472 0.8833 0.8468 0.8727 24,681,096 +0.03(+3.15%)
Feb 21, 2002 0.8406 0.8563 0.8327 0.8461 7,275,207 +0.02(+2.18%)
Feb 20, 2002 0.8190 0.8288 0.8112 0.8280 12,959,362 +0.00(+0.00%)
Feb 19, 2002 0.8210 0.8378 0.8171 0.8280 8,771,843 -0.00(-0.47%)
Feb 18, 2002 0.8312 0.8347 0.8151 0.8320 11,605,627 +0.00(+0.00%)
Feb 15, 2002 0.8312 0.8347 0.8151 0.8320 11,605,627 +0.00(+0.14%)
Feb 14, 2002 0.8229 0.8347 0.8190 0.8308 16,146,571 +0.01(+1.05%)
Feb 13, 2002 0.8139 0.8288 0.8092 0.8222 21,376,504 +0.01(+1.45%)
Feb 12, 2002 0.7916 0.8210 0.7896 0.8104 13,626,660 +0.03(+3.40%)
Feb 11, 2002 0.7857 0.7896 0.7779 0.7838 7,774,086 -0.01(-1.14%)
Feb 08, 2002 0.7967 0.7967 0.7740 0.7928 12,474,518 -0.00(-0.44%)
Feb 07, 2002 0.7955 0.7975 0.7869 0.7963 7,377,280 -0.01(-0.68%)
Feb 06, 2002 0.8014 0.8131 0.8002 0.8018 3,480,667 +0.01(+1.04%)
Feb 05, 2002 0.7979 0.8034 0.7916 0.7936 7,148,893 -0.00(-0.49%)
Feb 04, 2002 0.8139 0.8139 0.7896 0.7975 7,129,754 -0.02(-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.