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 )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 0.3632 0.4297 0.3552 0.4080 33,310,930 +0.03(+7.30%)
Sep 27, 2002 0.4183 0.4198 0.3776 0.3803 70,616,280 -0.05(-12.59%)
Sep 26, 2002 0.4525 0.4560 0.4297 0.4350 23,416,920 -0.01(-2.80%)
Sep 25, 2002 0.4715 0.4746 0.4411 0.4476 23,382,736 -0.02(-3.52%)
Sep 24, 2002 0.4917 0.4932 0.4590 0.4639 14,021,226 -0.04(-7.58%)
Sep 23, 2002 0.5164 0.5191 0.4913 0.5020 21,497,286 -0.04(-7.17%)
Sep 20, 2002 0.5324 0.5484 0.5153 0.5408 13,528,169 +0.02(+3.12%)
Sep 19, 2002 0.5685 0.5685 0.5233 0.5244 101,766,968 -0.04(-7.08%)
Sep 18, 2002 0.5666 0.5750 0.5537 0.5643 15,810,694 -0.02(-3.26%)
Sep 17, 2002 0.6084 0.6111 0.5830 0.5834 12,635,407 -0.05(-7.31%)
Sep 16, 2002 0.6446 0.6446 0.6218 0.6294 6,098,129 -0.01(-2.13%)
Sep 13, 2002 0.6408 0.6522 0.6381 0.6431 6,340,055 -0.00(-0.12%)
Sep 12, 2002 0.6522 0.6522 0.6396 0.6438 21,185,674 -0.01(-0.99%)
Sep 11, 2002 0.6560 0.6560 0.6488 0.6503 16,994,032 +0.01(+1.48%)
Sep 10, 2002 0.6263 0.6427 0.6263 0.6408 15,842,250 +0.01(+2.31%)
Sep 09, 2002 0.6123 0.6305 0.6065 0.6263 4,004,937 +0.02(+2.68%)
Sep 06, 2002 0.6126 0.6180 0.6027 0.6100 14,009,393 +0.01(+1.13%)
Sep 05, 2002 0.6153 0.6157 0.6031 0.6031 9,567,935 -0.02(-2.58%)
Sep 04, 2002 0.6046 0.6218 0.5959 0.6191 19,247,630 +0.01(+2.39%)
Sep 03, 2002 0.6046 0.6161 0.5932 0.6046 20,847,764 -0.00(-0.31%)
Aug 30, 2002 0.5989 0.6172 0.5974 0.6065 9,565,306 +0.02(+2.77%)
Aug 29, 2002 0.5678 0.5936 0.5613 0.5902 9,440,398 +0.01(+2.24%)
Aug 28, 2002 0.5818 0.5856 0.5723 0.5773 8,199,209 -0.01(-1.11%)
Aug 27, 2002 0.5894 0.5967 0.5780 0.5837 10,661,865 +0.01(+1.79%)
Aug 26, 2002 0.5556 0.5784 0.5556 0.5735 37,077,888 +0.02(+4.36%)
Aug 23, 2002 0.5476 0.5613 0.5457 0.5495 9,443,028 -0.00(-0.28%)
Aug 22, 2002 0.5362 0.5564 0.5362 0.5510 10,442,290 +0.01(+0.98%)
Aug 21, 2002 0.5449 0.5571 0.5381 0.5457 14,338,098 +0.02(+3.24%)
Aug 20, 2002 0.5457 0.5514 0.5233 0.5286 5,727,350 -0.01(-2.32%)
Aug 16, 2002 0.5385 0.5495 0.5210 0.5411 18,128,720 +0.00(+0.21%)
Aug 15, 2002 0.5305 0.5438 0.5217 0.5400 14,457,746 +0.01(+1.94%)
Aug 14, 2002 0.5495 0.5529 0.5157 0.5297 16,261,677 -0.01(-1.69%)
Aug 13, 2002 0.5590 0.5723 0.5354 0.5389 27,499,432 -0.05(-7.93%)
Aug 12, 2002 0.6225 0.6225 0.5837 0.5853 20,027,318 +0.03(+4.55%)
Aug 07, 2002 0.5552 0.5624 0.5381 0.5598 12,937,816 +0.02(+3.30%)
Aug 06, 2002 0.5343 0.5522 0.5263 0.5419 19,732,798 +0.01(+1.06%)
Aug 05, 2002 0.5868 0.5868 0.5362 0.5362 14,518,228 -0.05(-8.38%)
Aug 02, 2002 0.5609 0.5894 0.5560 0.5853 29,929,218 +0.06(+11.12%)
Aug 01, 2002 0.5020 0.5423 0.4932 0.5267 19,358,076 +0.02(+4.92%)
Jul 31, 2002 0.4944 0.5020 0.4677 0.5020 20,128,558 +0.02(+5.18%)
Jul 30, 2002 0.5020 0.5058 0.4639 0.4773 30,252,662 -0.01(-2.26%)
Jul 29, 2002 0.5229 0.5297 0.4841 0.4883 22,643,808 -0.03(-6.62%)
Jul 26, 2002 0.5609 0.5617 0.5160 0.5229 24,103,256 -0.03(-5.17%)
Jul 25, 2002 0.5590 0.5666 0.5411 0.5514 17,940,700 -0.02(-3.65%)
Jul 24, 2002 0.5274 0.5780 0.5248 0.5723 10,072,826 +0.03(+5.61%)
Jul 23, 2002 0.5704 0.5761 0.5419 0.5419 10,972,162 -0.02(-3.98%)
Jul 22, 2002 0.5989 0.6024 0.5643 0.5643 22,205,972 -0.05(-8.40%)
Jul 19, 2002 0.6465 0.6465 0.6161 0.6161 23,535,254 -0.04(-5.81%)
Jul 17, 2002 0.6560 0.6693 0.6522 0.6541 9,270,786 -0.00(-0.69%)
Jul 12, 2002 0.6655 0.6693 0.6541 0.6586 10,146,456 -0.00(-0.17%)
Jul 11, 2002 0.6579 0.6640 0.6476 0.6598 19,540,834 -0.00(-0.40%)
Jul 10, 2002 0.6784 0.6784 0.6583 0.6624 8,289,931 -0.02(-2.41%)
Jul 09, 2002 0.6548 0.6845 0.6575 0.6788 13,588,651 +0.02(+3.66%)
Jul 08, 2002 0.6643 0.6643 0.6548 0.6548 6,253,277 -0.01(-1.43%)
Jul 05, 2002 0.6693 0.6704 0.6617 0.6643 7,590,448 -0.02(-2.67%)
Jul 04, 2002 0.6693 0.6826 0.6693 0.6826 14,205,301 +0.00(+0.00%)
Jul 03, 2002 0.6693 0.6826 0.6693 0.6826 14,205,301 +0.01(+1.36%)
Jul 02, 2002 0.6879 0.6879 0.6602 0.6735 10,991,884 -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.