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 )

14.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 0.9393 0.9450 0.9336 0.9355 4,733,127 -0.00(-0.04%)
Apr 29, 2002 0.9374 0.9431 0.9314 0.9359 7,051,045 +0.00(+0.04%)
Apr 26, 2002 0.9500 0.9526 0.9260 0.9355 18,950,916 -0.02(-1.60%)
Apr 25, 2002 0.9660 0.9660 0.9424 0.9507 10,665,314 -0.01(-1.50%)
Apr 24, 2002 0.9717 0.9755 0.9629 0.9652 16,920,930 -0.00(-0.20%)
Apr 23, 2002 0.9755 0.9774 0.9641 0.9671 15,867,810 -0.01(-0.86%)
Apr 22, 2002 0.9717 0.9755 0.9526 0.9755 10,904,600 +0.00(+0.43%)
Apr 19, 2002 0.9804 0.9812 0.9701 0.9713 8,282,973 -0.01(-0.93%)
Apr 18, 2002 0.9930 0.9930 0.9713 0.9804 9,510,957 -0.01(-0.88%)
Apr 17, 2002 0.9850 1.000 0.9846 0.9892 33,615,724 +0.01(+1.17%)
Apr 16, 2002 0.9679 0.9812 0.9679 0.9777 22,403,470 +0.01(+1.22%)
Apr 15, 2002 0.9682 0.9736 0.9568 0.9660 7,446,787 +0.01(+0.75%)
Apr 12, 2002 0.9736 0.9736 0.9530 0.9587 7,762,329 -0.02(-1.68%)
Apr 11, 2002 0.9945 0.9952 0.9747 0.9751 8,424,967 -0.02(-2.32%)
Apr 10, 2002 0.9869 0.9983 0.9812 0.9983 14,262,491 +0.01(+1.35%)
Apr 09, 2002 1.014 1.014 0.9758 0.9850 11,101,813 -0.03(-2.81%)
Apr 08, 2002 1.012 1.018 1.008 1.013 5,466,762 +0.01(+0.91%)
Apr 05, 2002 1.017 1.017 0.9990 1.004 8,655,049 -0.02(-1.64%)
Apr 04, 2002 1.013 1.029 1.008 1.021 12,076,049 +0.02(+1.51%)
Apr 03, 2002 1.017 1.017 0.9964 1.006 15,498,363 -0.02(-2.22%)
Apr 02, 2002 1.038 1.038 1.023 1.029 15,963,787 -0.01(-0.92%)
Apr 01, 2002 1.023 1.043 1.023 1.038 7,788,624 +0.03(+3.14%)
Mar 29, 2002 1.009 1.019 1.002 1.007 10,297,182 +0.00(+0.00%)
Mar 28, 2002 1.009 1.019 1.002 1.007 10,034,230 -0.00(-0.26%)
Mar 27, 2002 0.9926 1.017 0.9850 1.009 9,608,249 +0.02(+2.27%)
Mar 26, 2002 0.9637 0.9869 0.9637 0.9869 10,761,291 +0.03(+3.02%)
Mar 25, 2002 0.9698 0.9736 0.9507 0.9580 15,712,668 -0.00(-0.04%)
Mar 22, 2002 0.9755 0.9793 0.9507 0.9584 6,627,693 -0.02(-1.75%)
Mar 21, 2002 0.9888 0.9888 0.9663 0.9755 9,555,658 -0.00(-0.39%)
Mar 20, 2002 1.008 1.008 0.9781 0.9793 8,895,650 -0.05(-4.52%)
Mar 19, 2002 1.027 1.033 1.019 1.026 8,342,137 -0.00(-0.48%)
Mar 18, 2002 1.033 1.040 1.019 1.031 9,309,799 +0.00(+0.07%)
Mar 15, 2002 0.9945 1.031 0.9945 1.030 25,837,616 +0.03(+3.52%)
Mar 14, 2002 0.9698 0.9949 0.9698 0.9949 24,867,326 +0.02(+2.27%)
Mar 13, 2002 0.9698 0.9755 0.9667 0.9728 1,598,482,304 +0.00(+0.31%)
Mar 12, 2002 0.9679 0.9736 0.9565 0.9698 35,460,328 +0.01(+1.07%)
Mar 11, 2002 0.9660 0.9675 0.9507 0.9595 16,485,746 +0.01(+1.33%)
Mar 08, 2002 0.9603 0.9603 0.9443 0.9469 10,685,035 -0.01(-0.99%)
Mar 07, 2002 0.9565 0.9686 0.9504 0.9565 15,461,550 +0.00(+0.36%)
Mar 06, 2002 0.9435 0.9591 0.9435 0.9530 24,163,930 -0.02(-2.49%)
Mar 05, 2002 1.002 1.002 0.9682 0.9774 18,556,488 -0.02(-1.61%)
Mar 04, 2002 0.9812 1.004 0.9603 0.9933 14,862,020 +0.02(+1.83%)
Mar 01, 2002 0.9450 0.9796 0.9435 0.9755 14,608,272 +0.04(+4.69%)
Feb 28, 2002 0.9317 0.9447 0.9127 0.9317 10,757,347 +0.01(+1.28%)
Feb 27, 2002 0.8937 0.9241 0.8937 0.9199 22,538,890 +0.04(+4.04%)
Feb 26, 2002 0.8690 0.8914 0.8671 0.8842 28,371,154 +0.01(+0.74%)
Feb 25, 2002 0.8576 0.8804 0.8538 0.8777 9,771,279 +0.03(+3.64%)
Feb 22, 2002 0.8222 0.8572 0.8218 0.8469 25,432,672 +0.03(+3.15%)
Feb 21, 2002 0.8157 0.8310 0.8081 0.8211 7,496,748 +0.02(+2.18%)
Feb 20, 2002 0.7948 0.8043 0.7872 0.8036 13,353,993 +0.00(+0.00%)
Feb 19, 2002 0.7967 0.8131 0.7929 0.8036 9,038,959 -0.00(-0.47%)
Feb 18, 2002 0.8066 0.8100 0.7910 0.8074 11,959,035 +0.00(+0.00%)
Feb 15, 2002 0.8066 0.8100 0.7910 0.8074 11,959,035 +0.00(+0.14%)
Feb 14, 2002 0.7986 0.8100 0.7948 0.8062 16,638,258 +0.01(+1.05%)
Feb 13, 2002 0.7899 0.8043 0.7853 0.7979 22,027,450 +0.01(+1.45%)
Feb 12, 2002 0.7682 0.7967 0.7663 0.7865 14,041,611 +0.03(+3.40%)
Feb 11, 2002 0.7625 0.7663 0.7549 0.7606 8,010,818 -0.01(-1.14%)
Feb 08, 2002 0.7731 0.7731 0.7511 0.7693 12,854,385 -0.00(-0.44%)
Feb 07, 2002 0.7720 0.7739 0.7636 0.7728 7,601,928 -0.01(-0.68%)
Feb 06, 2002 0.7777 0.7891 0.7766 0.7781 3,586,658 +0.01(+1.04%)
Feb 05, 2002 0.7743 0.7796 0.7682 0.7701 7,366,587 -0.00(-0.49%)
Feb 04, 2002 0.7899 0.7899 0.7663 0.7739 7,346,865 -0.02(-1.93%)
Feb 01, 2002 0.7853 0.7941 0.7773 0.7891 6,300,318 -0.01(-0.95%)
Jan 31, 2002 0.7796 0.8024 0.7705 0.7967 9,016,608 +0.02(+3.20%)
Jan 30, 2002 0.7644 0.7724 0.7560 0.7720 9,422,868 +0.00(+0.50%)
Jan 29, 2002 0.7918 0.7918 0.7606 0.7682 6,439,683 -0.02(-2.98%)
Jan 28, 2002 0.7792 0.7948 0.7781 0.7918 13,507,820 +0.01(+0.77%)
Jan 25, 2002 0.7834 0.7872 0.7777 0.7857 34,663,584 +0.01(+0.83%)
Jan 24, 2002 0.7785 0.7796 0.7652 0.7792 9,303,225 -0.01(-0.77%)
Jan 23, 2002 0.7834 0.7872 0.7777 0.7853 10,419,454 +0.01(+0.98%)
Jan 22, 2002 0.8043 0.8043 0.7766 0.7777 7,139,134 -0.03(-3.76%)
Jan 21, 2002 0.8005 0.8081 0.7986 0.8081 4,328,182 +0.00(+0.00%)
Jan 18, 2002 0.8005 0.8081 0.7986 0.8081 4,328,182 +0.00(+0.19%)
Jan 17, 2002 0.7967 0.8100 0.7941 0.8066 7,633,482 +0.02(+2.86%)
Jan 16, 2002 0.7906 0.7979 0.7815 0.7842 10,182,798 -0.01(-1.15%)
Jan 15, 2002 0.7986 0.7986 0.7872 0.7933 6,831,480 +0.01(+1.81%)
Jan 14, 2002 0.7910 0.7914 0.7739 0.7792 13,146,261 -0.04(-4.96%)
Jan 11, 2002 0.8329 0.8329 0.8176 0.8199 7,805,716 -0.01(-0.65%)
Jan 10, 2002 0.8386 0.8386 0.8214 0.8252 15,228,837 -0.06(-6.87%)
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.