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 )

13.86 +0.10 (+0.69%)
Streaming Delayed Price Updated: 12:12 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 (%)
Dec 31, 2002 0.5590 0.5697 0.5590 0.5682 6,305,577 +0.01(+1.49%)
Dec 30, 2002 0.5613 0.5716 0.5552 0.5598 9,843,590 -0.00(-0.47%)
Dec 27, 2002 0.5701 0.5777 0.5590 0.5625 8,687,918 -0.01(-1.73%)
Dec 26, 2002 0.5830 0.5830 0.5704 0.5723 4,998,708 -0.02(-3.28%)
Dec 24, 2002 0.5906 0.6020 0.5895 0.5917 1,178,022 -0.00(-0.51%)
Dec 23, 2002 0.6077 0.6104 0.5895 0.5948 15,198,598 -0.01(-2.43%)
Dec 20, 2002 0.6123 0.6180 0.5955 0.6096 50,207,964 +0.03(+4.57%)
Dec 19, 2002 0.5469 0.5868 0.5427 0.5830 34,592,588 +0.04(+6.98%)
Dec 18, 2002 0.5419 0.5450 0.5252 0.5450 21,827,606 +0.02(+3.02%)
Dec 17, 2002 0.5309 0.5419 0.5275 0.5290 20,769,226 +0.00(+0.43%)
Dec 16, 2002 0.5153 0.5294 0.5149 0.5267 9,468,884 +0.02(+4.53%)
Dec 13, 2002 0.5058 0.5191 0.5024 0.5039 7,670,296 +0.00(+0.00%)
Dec 12, 2002 0.5039 0.5191 0.4986 0.5039 13,779,975 +0.01(+1.53%)
Dec 11, 2002 0.4906 0.5001 0.4845 0.4963 13,317,180 +0.01(+2.27%)
Dec 10, 2002 0.4906 0.4921 0.4784 0.4853 6,943,235 -0.00(-0.62%)
Dec 09, 2002 0.4856 0.4944 0.4811 0.4883 16,877,544 -0.02(-3.02%)
Dec 06, 2002 0.4906 0.5039 0.4906 0.5035 25,936,224 +0.02(+4.17%)
Dec 05, 2002 0.4955 0.4955 0.4818 0.4834 12,782,074 -0.02(-3.05%)
Dec 04, 2002 0.5020 0.5058 0.4982 0.4986 8,931,148 -0.01(-2.16%)
Dec 03, 2002 0.5050 0.5130 0.5039 0.5096 14,499,147 -0.01(-1.47%)
Dec 02, 2002 0.5115 0.5191 0.5039 0.5172 18,747,128 +0.02(+3.82%)
Nov 29, 2002 0.4959 0.5012 0.4948 0.4982 5,014,485 +0.00(+0.46%)
Nov 27, 2002 0.4921 0.4990 0.4902 0.4959 12,776,815 +0.01(+1.32%)
Nov 26, 2002 0.5077 0.5077 0.4868 0.4894 15,155,211 -0.02(-4.67%)
Nov 25, 2002 0.5381 0.5381 0.5126 0.5134 12,903,031 -0.02(-3.09%)
Nov 22, 2002 0.5210 0.5362 0.5210 0.5298 9,158,602 -0.01(-2.11%)
Nov 21, 2002 0.5381 0.5476 0.5324 0.5412 12,537,529 +0.01(+1.64%)
Nov 20, 2002 0.5134 0.5393 0.5096 0.5324 12,904,346 +0.02(+2.94%)
Nov 19, 2002 0.5244 0.5244 0.5077 0.5172 13,828,621 -0.01(-1.38%)
Nov 18, 2002 0.5218 0.5301 0.5134 0.5244 12,328,482 +0.01(+2.00%)
Nov 15, 2002 0.5001 0.5164 0.4986 0.5142 8,928,519 +0.01(+2.74%)
Nov 14, 2002 0.4853 0.5035 0.4754 0.5005 15,340,592 +0.02(+3.22%)
Nov 13, 2002 0.4754 0.4887 0.4697 0.4849 10,631,130 -0.00(-0.47%)
Nov 12, 2002 0.4879 0.4944 0.4792 0.4872 12,356,092 -0.01(-2.81%)
Nov 11, 2002 0.5039 0.5191 0.4963 0.5012 7,302,164 +0.02(+3.21%)
Nov 08, 2002 0.5039 0.5111 0.4849 0.4856 9,282,189 -0.00(-0.31%)
Nov 07, 2002 0.4754 0.4898 0.4678 0.4872 10,498,340 +0.01(+1.91%)
Nov 06, 2002 0.4860 0.4860 0.4640 0.4780 9,084,975 -0.01(-2.03%)
Nov 05, 2002 0.4936 0.5005 0.4856 0.4879 9,226,969 -0.01(-1.61%)
Nov 04, 2002 0.5267 0.5419 0.4932 0.4959 24,279,628 -0.02(-3.05%)
Nov 01, 2002 0.5009 0.5317 0.5009 0.5115 15,494,418 +0.01(+1.66%)
Oct 31, 2002 0.5039 0.5126 0.4959 0.5031 21,660,632 +0.02(+3.36%)
Oct 30, 2002 0.4716 0.4898 0.4693 0.4868 19,508,374 +0.04(+9.21%)
Oct 29, 2002 0.4716 0.4716 0.4457 0.4457 13,138,373 -0.03(-5.86%)
Oct 28, 2002 0.4982 0.4993 0.4693 0.4735 21,299,074 -0.02(-4.96%)
Oct 25, 2002 0.4799 0.5005 0.4602 0.4982 32,197,100 +0.02(+4.13%)
Oct 24, 2002 0.4700 0.4978 0.4693 0.4784 50,877,176 +0.03(+6.07%)
Oct 23, 2002 0.4259 0.4564 0.4191 0.4510 27,809,754 +0.03(+7.23%)
Oct 22, 2002 0.4024 0.4221 0.3993 0.4206 13,985,077 +0.00(+0.55%)
Oct 21, 2002 0.4168 0.4229 0.4031 0.4183 29,366,426 +0.00(+0.36%)
Oct 18, 2002 0.4126 0.4240 0.4050 0.4168 37,533,700 +0.01(+3.10%)
Oct 17, 2002 0.3792 0.4050 0.3704 0.4043 31,773,748 +0.04(+11.31%)
Oct 16, 2002 0.3727 0.3921 0.3620 0.3632 39,666,236 -0.01(-2.55%)
Oct 15, 2002 0.3803 0.3917 0.3727 0.3727 31,143,978 +0.00(+0.00%)
Oct 14, 2002 0.3898 0.3936 0.3704 0.3727 27,636,206 -0.03(-8.07%)
Oct 11, 2002 0.4107 0.4164 0.3936 0.4054 34,888,408 +0.00(+0.38%)
Oct 10, 2002 0.4259 0.4275 0.4008 0.4039 15,806,016 -0.01(-3.45%)
Oct 09, 2002 0.4183 0.4275 0.4119 0.4183 22,145,778 -0.03(-5.90%)
Oct 08, 2002 0.4373 0.4461 0.4294 0.4446 15,177,562 +0.01(+1.30%)
Oct 07, 2002 0.4754 0.4754 0.4373 0.4389 20,073,720 -0.04(-7.83%)
Oct 04, 2002 0.4830 0.4853 0.4723 0.4761 16,109,725 +0.00(+0.97%)
Oct 03, 2002 0.4507 0.4803 0.4469 0.4716 17,644,048 +0.02(+3.59%)
Oct 02, 2002 0.4746 0.4879 0.4526 0.4552 17,580,938 -0.02(-3.47%)
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.