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 )

14.58 +0.02 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 30, 2002 0.5427 0.5592 0.5413 0.5496 10,556,806 +0.01(+2.77%)
Aug 29, 2002 0.5144 0.5379 0.5086 0.5348 10,418,951 +0.01(+2.24%)
Aug 28, 2002 0.5272 0.5306 0.5186 0.5230 9,049,106 -0.01(-1.11%)
Aug 27, 2002 0.5341 0.5406 0.5237 0.5289 11,767,030 +0.01(+1.79%)
Aug 26, 2002 0.5034 0.5241 0.5034 0.5196 40,921,228 +0.02(+4.36%)
Aug 23, 2002 0.4962 0.5086 0.4945 0.4979 10,421,853 -0.00(-0.28%)
Aug 22, 2002 0.4858 0.5041 0.4858 0.4993 11,524,695 +0.00(+0.98%)
Aug 21, 2002 0.4938 0.5048 0.4876 0.4945 15,824,326 +0.02(+3.24%)
Aug 20, 2002 0.4945 0.4996 0.4741 0.4789 6,321,024 -0.01(-2.32%)
Aug 16, 2002 0.4879 0.4979 0.4721 0.4903 20,007,870 +0.00(+0.21%)
Aug 15, 2002 0.4807 0.4927 0.4727 0.4893 15,956,377 +0.01(+1.94%)
Aug 14, 2002 0.4979 0.5010 0.4672 0.4800 17,947,296 -0.01(-1.69%)
Aug 13, 2002 0.5065 0.5186 0.4851 0.4882 30,349,912 -0.04(-7.93%)
Aug 12, 2002 0.5641 0.5641 0.5289 0.5303 22,103,268 +0.02(+4.55%)
Aug 07, 2002 0.5031 0.5096 0.4876 0.5072 14,278,897 +0.02(+3.30%)
Aug 06, 2002 0.4841 0.5003 0.4769 0.4910 21,778,220 +0.01(+1.06%)
Aug 05, 2002 0.5317 0.5317 0.4858 0.4858 16,023,128 -0.04(-8.38%)
Aug 02, 2002 0.5082 0.5341 0.5038 0.5303 33,031,558 +0.05(+11.12%)
Aug 01, 2002 0.4548 0.4913 0.4469 0.4772 21,364,654 +0.02(+4.92%)
Jul 31, 2002 0.4479 0.4548 0.4238 0.4548 22,215,004 +0.02(+5.18%)
Jul 30, 2002 0.4548 0.4583 0.4204 0.4324 33,388,530 -0.01(-2.26%)
Jul 29, 2002 0.4738 0.4800 0.4386 0.4424 24,990,972 -0.03(-6.62%)
Jul 26, 2002 0.5082 0.5089 0.4676 0.4738 26,601,702 -0.03(-5.17%)
Jul 25, 2002 0.5065 0.5134 0.4903 0.4996 19,800,360 -0.02(-3.65%)
Jul 24, 2002 0.4779 0.5237 0.4755 0.5186 11,116,934 +0.03(+5.61%)
Jul 23, 2002 0.5168 0.5220 0.4910 0.4910 12,109,491 -0.02(-3.98%)
Jul 22, 2002 0.5427 0.5458 0.5113 0.5113 24,507,754 -0.05(-8.39%)
Jul 19, 2002 0.5858 0.5858 0.5582 0.5582 25,974,822 -0.03(-5.81%)
Jul 17, 2002 0.5944 0.6064 0.5909 0.5927 10,231,758 -0.00(-0.69%)
Jul 12, 2002 0.6030 0.6064 0.5927 0.5968 11,198,196 -0.00(-0.17%)
Jul 11, 2002 0.5961 0.6016 0.5868 0.5978 21,566,358 -0.00(-0.40%)
Jul 10, 2002 0.6147 0.6147 0.5964 0.6002 9,149,232 -0.01(-2.41%)
Jul 09, 2002 0.5933 0.6202 0.5958 0.6150 14,997,195 +0.02(+3.66%)
Jul 08, 2002 0.6020 0.6020 0.5933 0.5933 6,901,467 -0.01(-1.43%)
Jul 05, 2002 0.6064 0.6075 0.5995 0.6020 8,377,243 -0.02(-2.67%)
Jul 04, 2002 0.6064 0.6185 0.6064 0.6185 15,677,765 +0.00(+0.00%)
Jul 03, 2002 0.6064 0.6185 0.6064 0.6185 15,677,765 +0.01(+1.36%)
Jul 02, 2002 0.6233 0.6233 0.5982 0.6102 12,131,258 -0.01(-2.10%)
Jul 01, 2002 0.6464 0.6502 0.6202 0.6233 8,610,871 -0.03(-4.08%)
Jun 28, 2002 0.6512 0.6598 0.6426 0.6498 16,470,069 -0.00(-0.16%)
Jun 27, 2002 0.6564 0.6650 0.6399 0.6509 21,621,500 +0.01(+0.80%)
Jun 26, 2002 0.6099 0.6478 0.5927 0.6457 47,323,516 +0.03(+4.05%)
Jun 25, 2002 0.6099 0.6374 0.6082 0.6206 53,332,552 +0.06(+11.31%)
Jun 21, 2002 0.6133 0.6199 0.5392 0.5575 56,874,704 -0.06(-9.61%)
Jun 20, 2002 0.6753 0.6791 0.6168 0.6168 29,939,248 -0.05(-7.87%)
Jun 19, 2002 0.6791 0.6888 0.6685 0.6695 8,338,063 -0.01(-1.87%)
Jun 18, 2002 0.7029 0.7029 0.6822 0.6822 7,911,437 -0.01(-1.79%)
Jun 17, 2002 0.6867 0.7029 0.6867 0.6946 14,161,357 +0.01(+1.87%)
Jun 14, 2002 0.6891 0.6895 0.6719 0.6819 25,963,214 -0.02(-3.46%)
Jun 12, 2002 0.7253 0.7288 0.7005 0.7064 27,597,160 -0.02(-2.61%)
Jun 11, 2002 0.7563 0.7563 0.7167 0.7253 27,378,044 -0.03(-4.10%)
Jun 10, 2002 0.7580 0.7615 0.7494 0.7563 17,879,094 +0.01(+0.69%)
Jun 07, 2002 0.7632 0.7639 0.7470 0.7511 10,691,759 -0.01(-1.58%)
Jun 06, 2002 0.7891 0.7891 0.7584 0.7632 8,544,120 -0.03(-4.03%)
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.