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 )

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2002 0.4861 0.4936 0.4599 0.4936 20,471,284 +0.02(+5.18%)
Jul 30, 2002 0.4936 0.4973 0.4562 0.4693 30,767,768 -0.01(-2.26%)
Jul 29, 2002 0.5141 0.5209 0.4760 0.4801 23,029,358 -0.03(-6.62%)
Jul 26, 2002 0.5515 0.5523 0.5074 0.5141 24,513,658 -0.03(-5.17%)
Jul 25, 2002 0.5497 0.5571 0.5321 0.5422 18,246,174 -0.02(-3.65%)
Jul 24, 2002 0.5186 0.5683 0.5160 0.5627 10,244,334 +0.03(+5.61%)
Jul 23, 2002 0.5609 0.5665 0.5328 0.5328 11,158,983 -0.02(-3.98%)
Jul 22, 2002 0.5889 0.5923 0.5549 0.5549 22,584,070 -0.05(-8.40%)
Jul 19, 2002 0.6357 0.6357 0.6057 0.6057 23,935,984 -0.04(-5.81%)
Jul 17, 2002 0.6450 0.6581 0.6413 0.6431 9,428,638 -0.00(-0.69%)
Jul 12, 2002 0.6543 0.6581 0.6431 0.6476 10,319,217 -0.00(-0.17%)
Jul 11, 2002 0.6469 0.6529 0.6368 0.6487 19,873,552 -0.00(-0.40%)
Jul 10, 2002 0.6671 0.6671 0.6472 0.6514 8,431,083 -0.02(-2.41%)
Jul 09, 2002 0.6439 0.6730 0.6465 0.6674 13,820,022 +0.02(+3.66%)
Jul 08, 2002 0.6532 0.6532 0.6439 0.6439 6,359,751 -0.01(-1.43%)
Jul 05, 2002 0.6581 0.6592 0.6506 0.6532 7,719,689 -0.02(-2.67%)
Jul 04, 2002 0.6581 0.6712 0.6581 0.6712 14,447,172 +0.00(+0.00%)
Jul 03, 2002 0.6581 0.6712 0.6581 0.6712 14,447,172 +0.01(+1.36%)
Jul 02, 2002 0.6764 0.6764 0.6491 0.6622 11,179,041 -0.01(-2.10%)
Jul 01, 2002 0.7015 0.7056 0.6730 0.6764 7,934,979 -0.03(-4.08%)
Jun 28, 2002 0.7067 0.7160 0.6974 0.7052 15,177,286 -0.00(-0.16%)
Jun 27, 2002 0.7123 0.7217 0.6944 0.7063 19,924,366 +0.01(+0.80%)
Jun 26, 2002 0.6618 0.7030 0.6431 0.7007 43,608,956 +0.03(+4.05%)
Jun 25, 2002 0.6618 0.6917 0.6600 0.6734 49,146,324 +0.07(+11.31%)
Jun 21, 2002 0.6656 0.6727 0.5852 0.6050 52,410,444 -0.06(-9.61%)
Jun 20, 2002 0.7329 0.7370 0.6693 0.6693 27,589,230 -0.06(-7.87%)
Jun 19, 2002 0.7370 0.7475 0.7254 0.7265 7,683,584 -0.01(-1.87%)
Jun 18, 2002 0.7628 0.7628 0.7403 0.7403 7,290,446 -0.01(-1.79%)
Jun 17, 2002 0.7452 0.7628 0.7452 0.7538 13,049,792 +0.01(+1.87%)
Jun 14, 2002 0.7478 0.7482 0.7291 0.7400 23,925,286 -0.03(-3.46%)
Jun 12, 2002 0.7871 0.7908 0.7602 0.7665 25,430,980 -0.02(-2.61%)
Jun 11, 2002 0.8207 0.8207 0.7777 0.7871 25,229,062 -0.03(-4.10%)
Jun 10, 2002 0.8226 0.8264 0.8133 0.8207 16,475,713 +0.01(+0.69%)
Jun 07, 2002 0.8282 0.8290 0.8106 0.8151 9,852,532 -0.01(-1.58%)
Jun 06, 2002 0.8563 0.8563 0.8230 0.8282 7,873,468 -0.03(-4.03%)
Jun 05, 2002 0.8619 0.8656 0.8596 0.8630 10,444,915 -0.03(-3.07%)
May 31, 2002 0.8880 0.8903 0.8794 0.8903 10,863,460 +0.00(+0.04%)
May 28, 2002 0.9011 0.9011 0.8873 0.8899 8,082,072 -0.00(-0.54%)
May 27, 2002 0.8937 0.8974 0.8600 0.8948 14,229,207 +0.00(+0.00%)
May 24, 2002 0.8937 0.8974 0.8600 0.8948 14,229,207 +0.00(+0.34%)
May 23, 2002 0.8712 0.8937 0.8712 0.8918 14,560,834 +0.01(+0.93%)
May 22, 2002 0.8817 0.8937 0.8750 0.8836 23,284,764 -0.00(-0.21%)
May 21, 2002 0.8880 0.8880 0.8806 0.8854 11,643,051 +0.01(+0.77%)
May 20, 2002 0.8675 0.8806 0.8637 0.8787 13,894,906 +0.02(+1.82%)
May 17, 2002 0.8593 0.8645 0.8525 0.8630 19,517,856 +0.01(+0.79%)
May 16, 2002 0.8264 0.8604 0.8264 0.8563 23,774,182 +0.04(+5.09%)
May 15, 2002 0.8189 0.8245 0.8095 0.8148 15,129,147 -0.01(-0.95%)
May 14, 2002 0.8114 0.8264 0.8114 0.8226 22,937,092 +0.01(+1.01%)
May 13, 2002 0.8039 0.8226 0.8039 0.8144 24,557,784 -0.03(-3.50%)
May 10, 2002 0.8525 0.8525 0.8327 0.8439 13,481,709 -0.01(-0.92%)
May 09, 2002 0.8862 0.8869 0.8514 0.8518 9,676,021 -0.03(-3.47%)
May 08, 2002 0.8787 0.8880 0.8712 0.8824 25,596,794 +0.02(+2.16%)
May 07, 2002 0.8750 0.8768 0.8600 0.8637 13,437,581 -0.01(-0.65%)
May 06, 2002 0.8768 0.8768 0.8626 0.8693 802,323 -0.02(-2.52%)
May 03, 2002 0.8937 0.8937 0.8675 0.8918 19,912,332 +0.00(+0.42%)
May 02, 2002 0.9180 0.9180 0.8824 0.8880 19,118,032 -0.04(-4.00%)
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.