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 )

13.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 28, 2002 0.7187 0.7282 0.7092 0.7172 14,923,192 -0.00(-0.16%)
Jun 27, 2002 0.7244 0.7339 0.7062 0.7184 19,590,798 +0.01(+0.80%)
Jun 26, 2002 0.6731 0.7149 0.6541 0.7126 42,878,868 +0.03(+4.05%)
Jun 25, 2002 0.6731 0.7035 0.6712 0.6849 48,323,532 +0.07(+11.31%)
Jun 21, 2002 0.6769 0.6841 0.5951 0.6153 51,533,004 -0.07(-9.61%)
Jun 20, 2002 0.7453 0.7495 0.6807 0.6807 27,127,338 -0.06(-7.87%)
Jun 19, 2002 0.7495 0.7602 0.7377 0.7389 7,554,948 -0.01(-1.87%)
Jun 18, 2002 0.7758 0.7758 0.7530 0.7530 7,168,391 -0.01(-1.79%)
Jun 17, 2002 0.7579 0.7758 0.7579 0.7666 12,831,315 +0.01(+1.87%)
Jun 14, 2002 0.7606 0.7609 0.7415 0.7526 23,524,736 -0.03(-3.46%)
Jun 12, 2002 0.8005 0.8043 0.7731 0.7796 25,005,222 -0.02(-2.61%)
Jun 11, 2002 0.8347 0.8347 0.7910 0.8005 24,806,684 -0.03(-4.10%)
Jun 10, 2002 0.8366 0.8404 0.8271 0.8347 16,199,881 +0.01(+0.69%)
Jun 07, 2002 0.8423 0.8431 0.8244 0.8290 9,687,584 -0.01(-1.58%)
Jun 06, 2002 0.8708 0.8708 0.8370 0.8423 7,741,652 -0.04(-4.03%)
Jun 05, 2002 0.8765 0.8803 0.8743 0.8777 10,270,049 -0.03(-3.07%)
May 31, 2002 0.9032 0.9054 0.8944 0.9054 10,681,587 +0.00(+0.04%)
May 28, 2002 0.9165 0.9165 0.9024 0.9051 7,946,764 -0.00(-0.54%)
May 27, 2002 0.9089 0.9127 0.8746 0.9100 13,990,985 +0.00(+0.00%)
May 24, 2002 0.9089 0.9127 0.8746 0.9100 13,990,985 +0.00(+0.34%)
May 23, 2002 0.8861 0.9089 0.8861 0.9070 14,317,060 +0.01(+0.93%)
May 22, 2002 0.8967 0.9089 0.8899 0.8986 22,894,938 -0.00(-0.21%)
May 21, 2002 0.9032 0.9032 0.8956 0.9005 11,448,126 +0.01(+0.77%)
May 20, 2002 0.8823 0.8956 0.8784 0.8937 13,662,281 +0.02(+1.82%)
May 17, 2002 0.8739 0.8792 0.8670 0.8777 19,191,094 +0.01(+0.79%)
May 16, 2002 0.8404 0.8750 0.8404 0.8708 23,376,162 +0.04(+5.09%)
May 15, 2002 0.8328 0.8385 0.8233 0.8286 14,875,858 -0.01(-0.95%)
May 14, 2002 0.8252 0.8404 0.8252 0.8366 22,553,084 +0.01(+1.01%)
May 13, 2002 0.8176 0.8366 0.8176 0.8283 24,146,644 -0.03(-3.50%)
May 10, 2002 0.8670 0.8670 0.8469 0.8583 13,256,002 -0.01(-0.92%)
May 09, 2002 0.9013 0.9020 0.8659 0.8663 9,514,028 -0.03(-3.47%)
May 08, 2002 0.8937 0.9032 0.8861 0.8975 25,168,258 +0.02(+2.16%)
May 07, 2002 0.8899 0.8918 0.8746 0.8784 13,212,613 -0.01(-0.65%)
May 06, 2002 0.8918 0.8918 0.8773 0.8842 788,891 -0.02(-2.52%)
May 03, 2002 0.9089 0.9089 0.8823 0.9070 19,578,964 +0.00(+0.42%)
May 02, 2002 0.9336 0.9336 0.8975 0.9032 18,797,962 -0.04(-4.00%)
May 01, 2002 0.9374 0.9412 0.9298 0.9408 5,962,702 +0.01(+0.57%)
Apr 30, 2002 0.9393 0.9450 0.9336 0.9355 4,733,347 -0.00(-0.04%)
Apr 29, 2002 0.9374 0.9431 0.9313 0.9359 7,051,372 +0.00(+0.04%)
Apr 26, 2002 0.9499 0.9526 0.9260 0.9355 18,951,796 -0.02(-1.60%)
Apr 25, 2002 0.9659 0.9659 0.9423 0.9507 10,665,809 -0.01(-1.50%)
Apr 24, 2002 0.9716 0.9754 0.9629 0.9652 16,921,716 -0.00(-0.20%)
Apr 23, 2002 0.9754 0.9773 0.9640 0.9671 15,868,546 -0.01(-0.86%)
Apr 22, 2002 0.9716 0.9754 0.9526 0.9754 10,905,106 +0.00(+0.43%)
Apr 19, 2002 0.9804 0.9811 0.9701 0.9712 8,283,357 -0.01(-0.93%)
Apr 18, 2002 0.9929 0.9929 0.9712 0.9804 9,511,398 -0.01(-0.88%)
Apr 17, 2002 0.9849 1.000 0.9845 0.9891 33,617,284 +0.01(+1.17%)
Apr 16, 2002 0.9678 0.9811 0.9678 0.9777 22,404,510 +0.01(+1.22%)
Apr 15, 2002 0.9682 0.9735 0.9568 0.9659 7,447,133 +0.01(+0.75%)
Apr 12, 2002 0.9735 0.9735 0.9530 0.9587 7,762,689 -0.02(-1.68%)
Apr 11, 2002 0.9944 0.9952 0.9747 0.9750 8,425,358 -0.02(-2.32%)
Apr 10, 2002 0.9868 0.9982 0.9811 0.9982 14,263,153 +0.01(+1.35%)
Apr 09, 2002 1.014 1.014 0.9758 0.9849 11,102,329 -0.03(-2.81%)
Apr 08, 2002 1.012 1.018 1.008 1.013 5,467,016 +0.01(+0.91%)
Apr 05, 2002 1.017 1.017 0.9990 1.004 8,655,451 -0.02(-1.64%)
Apr 04, 2002 1.013 1.029 1.008 1.021 12,076,609 +0.02(+1.51%)
Apr 03, 2002 1.017 1.017 0.9963 1.006 15,499,082 -0.02(-2.22%)
Apr 02, 2002 1.038 1.038 1.023 1.029 15,964,528 -0.01(-0.92%)
Apr 01, 2002 1.023 1.043 1.023 1.038 7,788,986 +0.03(+3.14%)
Mar 29, 2002 1.009 1.019 1.002 1.007 10,297,660 +0.00(+0.00%)
Mar 28, 2002 1.009 1.019 1.002 1.007 10,034,696 -0.00(-0.26%)
Mar 27, 2002 0.9925 1.017 0.9849 1.009 9,608,695 +0.02(+2.27%)
Mar 26, 2002 0.9636 0.9868 0.9636 0.9868 10,761,791 +0.03(+3.02%)
Mar 25, 2002 0.9697 0.9735 0.9507 0.9579 15,713,398 -0.00(-0.04%)
Mar 22, 2002 0.9754 0.9792 0.9507 0.9583 6,628,001 -0.02(-1.75%)
Mar 21, 2002 0.9887 0.9887 0.9663 0.9754 9,556,102 -0.00(-0.39%)
Mar 20, 2002 1.008 1.008 0.9781 0.9792 8,896,063 -0.05(-4.52%)
Mar 19, 2002 1.027 1.033 1.019 1.026 8,342,524 -0.00(-0.48%)
Mar 18, 2002 1.032 1.040 1.019 1.031 9,310,231 +0.00(+0.07%)
Mar 15, 2002 0.9944 1.031 0.9944 1.030 25,838,816 +0.03(+3.52%)
Mar 14, 2002 0.9697 0.9948 0.9697 0.9948 24,868,480 +0.02(+2.27%)
Mar 13, 2002 0.9697 0.9754 0.9667 0.9728 1,598,556,544 +0.00(+0.31%)
Mar 12, 2002 0.9678 0.9735 0.9564 0.9697 35,461,976 +0.01(+1.07%)
Mar 11, 2002 0.9659 0.9674 0.9507 0.9594 16,486,511 +0.01(+1.33%)
Mar 08, 2002 0.9602 0.9602 0.9442 0.9469 10,685,531 -0.01(-0.99%)
Mar 07, 2002 0.9564 0.9686 0.9503 0.9564 15,462,267 +0.00(+0.36%)
Mar 06, 2002 0.9435 0.9591 0.9435 0.9530 24,165,052 -0.02(-2.49%)
Mar 05, 2002 1.002 1.002 0.9682 0.9773 18,557,350 -0.02(-1.61%)
Mar 04, 2002 0.9811 1.004 0.9602 0.9933 14,862,710 +0.02(+1.83%)
Mar 01, 2002 0.9450 0.9796 0.9435 0.9754 14,608,950 +0.04(+4.69%)
Feb 28, 2002 0.9317 0.9446 0.9127 0.9317 10,757,846 +0.01(+1.28%)
Feb 27, 2002 0.8937 0.9241 0.8937 0.9199 22,539,936 +0.04(+4.04%)
Feb 26, 2002 0.8689 0.8914 0.8670 0.8842 28,372,472 +0.01(+0.74%)
Feb 25, 2002 0.8575 0.8803 0.8537 0.8777 9,771,732 +0.03(+3.64%)
Feb 22, 2002 0.8222 0.8572 0.8218 0.8469 25,433,852 +0.03(+3.15%)
Feb 21, 2002 0.8157 0.8309 0.8081 0.8210 7,497,096 +0.02(+2.18%)
Feb 20, 2002 0.7948 0.8043 0.7872 0.8035 13,354,613 +0.00(+0.00%)
Feb 19, 2002 0.7967 0.8130 0.7929 0.8035 9,039,378 -0.00(-0.47%)
Feb 18, 2002 0.8066 0.8100 0.7910 0.8073 11,959,591 +0.00(+0.00%)
Feb 15, 2002 0.8066 0.8100 0.7910 0.8073 11,959,591 +0.00(+0.14%)
Feb 14, 2002 0.7986 0.8100 0.7948 0.8062 16,639,030 +0.01(+1.05%)
Feb 13, 2002 0.7898 0.8043 0.7853 0.7978 22,028,472 +0.01(+1.45%)
Feb 12, 2002 0.7682 0.7967 0.7663 0.7864 14,042,263 +0.03(+3.40%)
Feb 11, 2002 0.7625 0.7663 0.7549 0.7606 8,011,190 -0.01(-1.14%)
Feb 08, 2002 0.7731 0.7731 0.7511 0.7693 12,854,982 -0.00(-0.44%)
Feb 07, 2002 0.7720 0.7739 0.7636 0.7727 7,602,281 -0.01(-0.68%)
Feb 06, 2002 0.7777 0.7891 0.7765 0.7781 3,586,825 +0.01(+1.04%)
Feb 05, 2002 0.7743 0.7796 0.7682 0.7701 7,366,929 -0.00(-0.49%)
Feb 04, 2002 0.7898 0.7898 0.7663 0.7739 7,347,206 -0.02(-1.93%)
Feb 01, 2002 0.7853 0.7940 0.7773 0.7891 6,300,611 -0.01(-0.95%)
Jan 31, 2002 0.7796 0.8024 0.7704 0.7967 9,017,026 +0.02(+3.20%)
Jan 30, 2002 0.7644 0.7723 0.7560 0.7720 9,423,305 +0.00(+0.50%)
Jan 29, 2002 0.7917 0.7917 0.7606 0.7682 6,439,982 -0.02(-2.98%)
Jan 28, 2002 0.7792 0.7948 0.7781 0.7917 13,508,447 +0.01(+0.77%)
Jan 25, 2002 0.7834 0.7872 0.7777 0.7857 34,665,196 +0.01(+0.83%)
Jan 24, 2002 0.7784 0.7796 0.7651 0.7792 9,303,657 -0.01(-0.77%)
Jan 23, 2002 0.7834 0.7872 0.7777 0.7853 10,419,938 +0.01(+0.98%)
Jan 22, 2002 0.8043 0.8043 0.7765 0.7777 7,139,465 -0.03(-3.76%)
Jan 21, 2002 0.8005 0.8081 0.7986 0.8081 4,328,383 +0.00(+0.00%)
Jan 18, 2002 0.8005 0.8081 0.7986 0.8081 4,328,383 +0.00(+0.19%)
Jan 17, 2002 0.7967 0.8100 0.7940 0.8066 7,633,837 +0.02(+2.86%)
Jan 16, 2002 0.7906 0.7978 0.7815 0.7841 10,183,271 -0.01(-1.15%)
Jan 15, 2002 0.7986 0.7986 0.7872 0.7933 6,831,798 +0.01(+1.81%)
Jan 14, 2002 0.7910 0.7914 0.7739 0.7792 13,146,872 -0.04(-4.96%)
Jan 11, 2002 0.8328 0.8328 0.8176 0.8199 7,806,078 -0.01(-0.65%)
Jan 10, 2002 0.8385 0.8385 0.8214 0.8252 15,229,545 -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.