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 )

14.09 +0.08 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Sep 30, 2002 0.3571 0.4225 0.3492 0.4012 33,878,108 +0.03(+7.30%)
Sep 27, 2002 0.4113 0.4128 0.3713 0.3739 71,818,648 -0.05(-12.59%)
Sep 26, 2002 0.4450 0.4483 0.4225 0.4278 23,815,636 -0.01(-2.80%)
Sep 25, 2002 0.4637 0.4666 0.4337 0.4401 23,780,868 -0.02(-3.52%)
Sep 24, 2002 0.4835 0.4850 0.4513 0.4562 14,259,963 -0.04(-7.58%)
Sep 23, 2002 0.5078 0.5104 0.4831 0.4936 21,863,316 -0.04(-7.17%)
Sep 20, 2002 0.5235 0.5392 0.5067 0.5317 13,758,511 +0.02(+3.12%)
Sep 19, 2002 0.5590 0.5590 0.5145 0.5156 103,499,728 -0.04(-7.08%)
Sep 18, 2002 0.5571 0.5654 0.5444 0.5549 16,079,900 -0.02(-3.26%)
Sep 17, 2002 0.5983 0.6009 0.5732 0.5736 12,850,548 -0.05(-7.31%)
Sep 16, 2002 0.6338 0.6338 0.6113 0.6188 6,201,960 -0.01(-2.13%)
Sep 13, 2002 0.6300 0.6413 0.6274 0.6323 6,448,006 -0.00(-0.12%)
Sep 12, 2002 0.6413 0.6413 0.6289 0.6330 21,546,398 -0.01(-0.99%)
Sep 11, 2002 0.6450 0.6450 0.6379 0.6394 17,283,386 +0.01(+1.48%)
Sep 10, 2002 0.6158 0.6319 0.6158 0.6300 16,111,993 +0.01(+2.31%)
Sep 09, 2002 0.6020 0.6199 0.5964 0.6158 4,073,129 +0.02(+2.68%)
Sep 06, 2002 0.6024 0.6076 0.5927 0.5998 14,247,928 +0.01(+1.13%)
Sep 05, 2002 0.6050 0.6054 0.5930 0.5930 9,730,847 -0.02(-2.58%)
Sep 04, 2002 0.5945 0.6113 0.5859 0.6087 19,575,356 +0.01(+2.39%)
Sep 03, 2002 0.5945 0.6057 0.5833 0.5945 21,202,736 -0.00(-0.31%)
Aug 30, 2002 0.5889 0.6069 0.5874 0.5964 9,728,172 +0.02(+2.77%)
Aug 29, 2002 0.5583 0.5837 0.5519 0.5803 9,601,138 +0.01(+2.24%)
Aug 28, 2002 0.5721 0.5758 0.5627 0.5676 8,338,815 -0.01(-1.11%)
Aug 27, 2002 0.5796 0.5867 0.5683 0.5740 10,843,402 +0.01(+1.79%)
Aug 26, 2002 0.5463 0.5687 0.5463 0.5639 37,709,204 +0.02(+4.36%)
Aug 23, 2002 0.5384 0.5519 0.5366 0.5403 9,603,812 -0.00(-0.28%)
Aug 22, 2002 0.5272 0.5470 0.5272 0.5418 10,620,089 +0.01(+0.98%)
Aug 21, 2002 0.5358 0.5478 0.5291 0.5366 14,582,229 +0.02(+3.24%)
Aug 20, 2002 0.5366 0.5422 0.5145 0.5197 5,824,868 -0.01(-2.32%)
Aug 16, 2002 0.5295 0.5403 0.5123 0.5321 18,437,394 +0.00(+0.21%)
Aug 15, 2002 0.5216 0.5347 0.5130 0.5310 14,703,915 +0.01(+1.94%)
Aug 14, 2002 0.5403 0.5437 0.5070 0.5209 16,538,562 -0.01(-1.69%)
Aug 13, 2002 0.5497 0.5627 0.5265 0.5298 27,967,660 -0.05(-7.93%)
Aug 12, 2002 0.6121 0.6121 0.5740 0.5755 20,368,318 +0.03(+4.55%)
Aug 07, 2002 0.5459 0.5530 0.5291 0.5504 13,158,105 +0.02(+3.30%)
Aug 06, 2002 0.5253 0.5429 0.5175 0.5328 20,068,784 +0.01(+1.06%)
Aug 05, 2002 0.5769 0.5769 0.5272 0.5272 14,765,427 -0.05(-8.38%)
Aug 02, 2002 0.5515 0.5796 0.5467 0.5755 30,438,816 +0.06(+11.12%)
Aug 01, 2002 0.4936 0.5332 0.4850 0.5179 19,687,682 +0.02(+4.92%)
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%)
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.