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 )

17.14 -0.18 (-1.07%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 30, 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 1.008 1.014 1.001 1.003 4,412,835 -0.00(-0.04%)
Apr 29, 2002 1.005 1.012 0.9990 1.004 6,573,899 +0.00(+0.04%)
Apr 26, 2002 1.019 1.022 0.9932 1.003 17,668,504 -0.02(-1.60%)
Apr 25, 2002 1.036 1.036 1.011 1.020 9,943,589 -0.02(-1.50%)
Apr 24, 2002 1.042 1.046 1.033 1.035 15,775,887 -0.00(-0.20%)
Apr 23, 2002 1.046 1.048 1.034 1.037 14,794,031 -0.01(-0.86%)
Apr 22, 2002 1.042 1.046 1.022 1.046 10,166,683 +0.00(+0.43%)
Apr 19, 2002 1.052 1.052 1.041 1.042 7,722,462 -0.01(-0.93%)
Apr 18, 2002 1.065 1.065 1.042 1.052 8,867,348 -0.01(-0.88%)
Apr 17, 2002 1.056 1.073 1.056 1.061 31,340,938 +0.01(+1.17%)
Apr 16, 2002 1.038 1.052 1.038 1.049 20,887,422 +0.01(+1.22%)
Apr 15, 2002 1.039 1.044 1.026 1.036 6,942,861 +0.01(+0.75%)
Apr 12, 2002 1.044 1.044 1.022 1.028 7,237,050 -0.02(-1.68%)
Apr 11, 2002 1.067 1.067 1.045 1.046 7,854,847 -0.02(-2.32%)
Apr 10, 2002 1.058 1.071 1.052 1.071 13,297,344 +0.01(+1.35%)
Apr 09, 2002 1.087 1.087 1.047 1.056 10,350,551 -0.03(-2.81%)
Apr 08, 2002 1.085 1.092 1.081 1.087 5,096,825 +0.01(+0.91%)
Apr 05, 2002 1.091 1.091 1.072 1.077 8,069,360 -0.02(-1.64%)
Apr 04, 2002 1.087 1.103 1.081 1.095 11,258,859 +0.02(+1.51%)
Apr 03, 2002 1.091 1.091 1.069 1.079 14,449,585 -0.02(-2.22%)
Apr 02, 2002 1.114 1.114 1.097 1.103 14,883,514 -0.01(-0.92%)
Apr 01, 2002 1.097 1.118 1.097 1.114 7,261,566 +0.03(+3.14%)
Mar 29, 2002 1.083 1.093 1.075 1.080 9,600,369 +0.00(+0.00%)
Mar 28, 2002 1.083 1.093 1.075 1.080 9,355,211 -0.00(-0.26%)
Mar 27, 2002 1.065 1.091 1.056 1.083 8,958,056 +0.02(+2.27%)
Mar 26, 2002 1.034 1.058 1.034 1.058 10,033,072 +0.03(+3.02%)
Mar 25, 2002 1.040 1.044 1.020 1.028 14,649,388 -0.00(-0.04%)
Mar 22, 2002 1.046 1.050 1.020 1.028 6,179,195 -0.02(-1.75%)
Mar 21, 2002 1.061 1.061 1.036 1.046 8,909,025 -0.00(-0.39%)
Mar 20, 2002 1.081 1.081 1.049 1.050 8,293,679 -0.05(-4.52%)
Mar 19, 2002 1.101 1.108 1.093 1.100 7,777,622 -0.01(-0.48%)
Mar 18, 2002 1.107 1.116 1.093 1.105 8,679,802 +0.00(+0.07%)
Mar 15, 2002 1.067 1.105 1.067 1.105 24,089,178 +0.04(+3.52%)
Mar 14, 2002 1.040 1.067 1.040 1.067 23,184,548 +0.02(+2.27%)
Mar 13, 2002 1.040 1.046 1.037 1.043 1,490,312,576 +0.00(+0.31%)
Mar 12, 2002 1.038 1.044 1.026 1.040 33,060,718 +0.01(+1.07%)
Mar 11, 2002 1.036 1.038 1.020 1.029 15,370,151 +0.01(+1.33%)
Mar 08, 2002 1.030 1.030 1.013 1.016 9,961,976 -0.01(-0.99%)
Mar 07, 2002 1.026 1.039 1.019 1.026 14,415,263 +0.00(+0.36%)
Mar 06, 2002 1.012 1.029 1.012 1.022 22,528,752 -0.03(-2.49%)
Mar 05, 2002 1.075 1.075 1.039 1.048 17,300,766 -0.02(-1.61%)
Mar 04, 2002 1.052 1.077 1.030 1.065 13,856,303 +0.02(+1.83%)
Mar 01, 2002 1.014 1.051 1.012 1.046 13,619,726 +0.05(+4.69%)
Feb 28, 2002 0.9994 1.013 0.9790 0.9994 10,029,394 +0.01(+1.28%)
Feb 27, 2002 0.9586 0.9912 0.9586 0.9867 21,013,678 +0.04(+4.04%)
Feb 26, 2002 0.9321 0.9561 0.9300 0.9484 26,451,272 +0.01(+0.74%)
Feb 25, 2002 0.9198 0.9443 0.9157 0.9414 9,110,054 +0.03(+3.64%)
Feb 22, 2002 0.8819 0.9194 0.8815 0.9084 23,711,636 +0.03(+3.15%)
Feb 21, 2002 0.8749 0.8913 0.8668 0.8807 6,989,441 +0.02(+2.18%)
Feb 20, 2002 0.8525 0.8627 0.8444 0.8619 12,450,325 +0.00(+0.00%)
Feb 19, 2002 0.8546 0.8721 0.8505 0.8619 8,427,290 -0.00(-0.47%)
Feb 18, 2002 0.8652 0.8688 0.8484 0.8660 11,149,764 +0.00(+0.00%)
Feb 15, 2002 0.8652 0.8688 0.8484 0.8660 11,149,764 +0.00(+0.14%)
Feb 14, 2002 0.8566 0.8688 0.8525 0.8648 15,512,343 +0.01(+1.05%)
Feb 13, 2002 0.8472 0.8627 0.8423 0.8558 20,536,846 +0.01(+1.45%)
Feb 12, 2002 0.8240 0.8546 0.8219 0.8435 13,091,412 +0.03(+3.40%)
Feb 11, 2002 0.8178 0.8219 0.8097 0.8158 7,468,724 -0.01(-1.14%)
Feb 08, 2002 0.8293 0.8293 0.8056 0.8252 11,984,526 -0.00(-0.44%)
Feb 07, 2002 0.8280 0.8301 0.8191 0.8289 7,087,504 -0.01(-0.68%)
Feb 06, 2002 0.8342 0.8464 0.8329 0.8346 3,343,948 +0.01(+1.04%)
Feb 05, 2002 0.8305 0.8362 0.8240 0.8260 6,868,088 -0.00(-0.49%)
Feb 04, 2002 0.8472 0.8472 0.8219 0.8301 6,849,701 -0.02(-1.93%)
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.