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 (%)
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%)
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.