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 (%)
Aug 30, 2002 0.5989 0.6172 0.5974 0.6065 9,565,306 +0.02(+2.77%)
Aug 29, 2002 0.5678 0.5936 0.5613 0.5902 9,440,398 +0.01(+2.24%)
Aug 28, 2002 0.5818 0.5856 0.5723 0.5773 8,199,209 -0.01(-1.11%)
Aug 27, 2002 0.5894 0.5967 0.5780 0.5837 10,661,865 +0.01(+1.79%)
Aug 26, 2002 0.5556 0.5784 0.5556 0.5735 37,077,888 +0.02(+4.36%)
Aug 23, 2002 0.5476 0.5613 0.5457 0.5495 9,443,028 -0.00(-0.28%)
Aug 22, 2002 0.5362 0.5564 0.5362 0.5510 10,442,290 +0.01(+0.98%)
Aug 21, 2002 0.5449 0.5571 0.5381 0.5457 14,338,098 +0.02(+3.24%)
Aug 20, 2002 0.5457 0.5514 0.5233 0.5286 5,727,350 -0.01(-2.32%)
Aug 16, 2002 0.5385 0.5495 0.5210 0.5411 18,128,720 +0.00(+0.21%)
Aug 15, 2002 0.5305 0.5438 0.5217 0.5400 14,457,746 +0.01(+1.94%)
Aug 14, 2002 0.5495 0.5529 0.5157 0.5297 16,261,677 -0.01(-1.69%)
Aug 13, 2002 0.5590 0.5723 0.5354 0.5389 27,499,432 -0.05(-7.93%)
Aug 12, 2002 0.6225 0.6225 0.5837 0.5853 20,027,318 +0.03(+4.55%)
Aug 07, 2002 0.5552 0.5624 0.5381 0.5598 12,937,816 +0.02(+3.30%)
Aug 06, 2002 0.5343 0.5522 0.5263 0.5419 19,732,798 +0.01(+1.06%)
Aug 05, 2002 0.5868 0.5868 0.5362 0.5362 14,518,228 -0.05(-8.38%)
Aug 02, 2002 0.5609 0.5894 0.5560 0.5853 29,929,218 +0.06(+11.12%)
Aug 01, 2002 0.5020 0.5423 0.4932 0.5267 19,358,076 +0.02(+4.92%)
Jul 31, 2002 0.4944 0.5020 0.4677 0.5020 20,128,558 +0.02(+5.18%)
Jul 30, 2002 0.5020 0.5058 0.4639 0.4773 30,252,662 -0.01(-2.26%)
Jul 29, 2002 0.5229 0.5297 0.4841 0.4883 22,643,808 -0.03(-6.62%)
Jul 26, 2002 0.5609 0.5617 0.5160 0.5229 24,103,256 -0.03(-5.17%)
Jul 25, 2002 0.5590 0.5666 0.5411 0.5514 17,940,700 -0.02(-3.65%)
Jul 24, 2002 0.5274 0.5780 0.5248 0.5723 10,072,826 +0.03(+5.61%)
Jul 23, 2002 0.5704 0.5761 0.5419 0.5419 10,972,162 -0.02(-3.98%)
Jul 22, 2002 0.5989 0.6024 0.5643 0.5643 22,205,972 -0.05(-8.40%)
Jul 19, 2002 0.6465 0.6465 0.6161 0.6161 23,535,254 -0.04(-5.81%)
Jul 17, 2002 0.6560 0.6693 0.6522 0.6541 9,270,786 -0.00(-0.69%)
Jul 12, 2002 0.6655 0.6693 0.6541 0.6586 10,146,456 -0.00(-0.17%)
Jul 11, 2002 0.6579 0.6640 0.6476 0.6598 19,540,834 -0.00(-0.40%)
Jul 10, 2002 0.6784 0.6784 0.6583 0.6624 8,289,931 -0.02(-2.41%)
Jul 09, 2002 0.6548 0.6845 0.6575 0.6788 13,588,651 +0.02(+3.66%)
Jul 08, 2002 0.6643 0.6643 0.6548 0.6548 6,253,277 -0.01(-1.43%)
Jul 05, 2002 0.6693 0.6704 0.6617 0.6643 7,590,448 -0.02(-2.67%)
Jul 04, 2002 0.6693 0.6826 0.6693 0.6826 14,205,301 +0.00(+0.00%)
Jul 03, 2002 0.6693 0.6826 0.6693 0.6826 14,205,301 +0.01(+1.36%)
Jul 02, 2002 0.6879 0.6879 0.6602 0.6735 10,991,884 -0.01(-2.10%)
Jul 01, 2002 0.7134 0.7176 0.6845 0.6879 7,802,134 -0.03(-4.08%)
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%)
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.