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 )

13.84 +0.08 (+0.58%)
Streaming Delayed Price Updated: 3:17 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 (%)
Nov 29, 2002 0.4876 0.4928 0.4865 0.4898 5,100,103 +0.00(+0.46%)
Nov 27, 2002 0.4838 0.4906 0.4820 0.4876 12,994,966 +0.01(+1.32%)
Nov 26, 2002 0.4992 0.4992 0.4786 0.4812 15,413,971 -0.02(-4.67%)
Nov 25, 2002 0.5291 0.5291 0.5040 0.5048 13,123,338 -0.02(-3.09%)
Nov 22, 2002 0.5123 0.5272 0.5123 0.5209 9,314,976 -0.01(-2.11%)
Nov 21, 2002 0.5291 0.5384 0.5235 0.5321 12,751,595 +0.01(+1.64%)
Nov 20, 2002 0.5048 0.5302 0.5010 0.5235 13,124,675 +0.01(+2.94%)
Nov 19, 2002 0.5156 0.5156 0.4992 0.5085 14,064,731 -0.01(-1.38%)
Nov 18, 2002 0.5130 0.5212 0.5048 0.5156 12,538,979 +0.01(+2.00%)
Nov 15, 2002 0.4917 0.5078 0.4902 0.5055 9,080,965 +0.01(+2.74%)
Nov 14, 2002 0.4771 0.4951 0.4674 0.4921 15,602,517 +0.02(+3.22%)
Nov 13, 2002 0.4674 0.4805 0.4618 0.4767 10,812,646 -0.00(-0.47%)
Nov 12, 2002 0.4797 0.4861 0.4711 0.4790 12,567,060 -0.01(-2.81%)
Nov 11, 2002 0.4954 0.5104 0.4880 0.4928 7,426,841 +0.02(+3.21%)
Nov 08, 2002 0.4954 0.5025 0.4767 0.4775 9,440,673 -0.00(-0.31%)
Nov 07, 2002 0.4674 0.4816 0.4599 0.4790 10,677,588 +0.01(+1.91%)
Nov 06, 2002 0.4779 0.4779 0.4562 0.4700 9,240,092 -0.01(-2.03%)
Nov 05, 2002 0.4853 0.4921 0.4775 0.4797 9,384,510 -0.01(-1.61%)
Nov 04, 2002 0.5179 0.5328 0.4850 0.4876 24,694,180 -0.02(-3.05%)
Nov 01, 2002 0.4924 0.5227 0.4924 0.5029 15,758,971 +0.01(+1.66%)
Oct 31, 2002 0.4954 0.5040 0.4876 0.4947 22,030,466 +0.02(+3.36%)
Oct 30, 2002 0.4637 0.4816 0.4614 0.4786 19,841,460 +0.04(+9.22%)
Oct 29, 2002 0.4637 0.4637 0.4382 0.4382 13,362,698 -0.03(-5.86%)
Oct 28, 2002 0.4898 0.4909 0.4614 0.4655 21,662,734 -0.02(-4.96%)
Oct 25, 2002 0.4719 0.4921 0.4524 0.4898 32,746,834 +0.02(+4.13%)
Oct 24, 2002 0.4622 0.4895 0.4614 0.4704 51,745,852 +0.03(+6.07%)
Oct 23, 2002 0.4188 0.4487 0.4121 0.4435 28,284,578 +0.03(+7.23%)
Oct 22, 2002 0.3956 0.4150 0.3926 0.4135 14,223,858 +0.00(+0.55%)
Oct 21, 2002 0.4098 0.4158 0.3963 0.4113 29,867,830 +0.00(+0.36%)
Oct 18, 2002 0.4057 0.4169 0.3982 0.4098 38,174,552 +0.01(+3.10%)
Oct 17, 2002 0.3728 0.3982 0.3642 0.3975 32,316,252 +0.04(+11.31%)
Oct 16, 2002 0.3664 0.3855 0.3560 0.3571 40,343,500 -0.01(-2.55%)
Oct 15, 2002 0.3739 0.3851 0.3664 0.3664 31,675,732 +0.00(+0.00%)
Oct 14, 2002 0.3833 0.3870 0.3642 0.3664 28,108,066 -0.03(-8.07%)
Oct 11, 2002 0.4038 0.4094 0.3870 0.3986 35,484,092 +0.00(+0.38%)
Oct 10, 2002 0.4188 0.4203 0.3941 0.3971 16,075,888 -0.01(-3.45%)
Oct 09, 2002 0.4113 0.4203 0.4049 0.4113 22,523,894 -0.03(-5.90%)
Oct 08, 2002 0.4300 0.4386 0.4221 0.4371 15,436,704 +0.01(+1.30%)
Oct 07, 2002 0.4674 0.4674 0.4300 0.4315 20,416,458 -0.04(-7.83%)
Oct 04, 2002 0.4749 0.4771 0.4644 0.4681 16,384,783 +0.00(+0.97%)
Oct 03, 2002 0.4431 0.4723 0.4393 0.4637 17,945,302 +0.02(+3.59%)
Oct 02, 2002 0.4666 0.4797 0.4450 0.4476 17,881,116 -0.02(-3.47%)
Oct 01, 2002 0.4094 0.4674 0.4020 0.4637 32,397,822 +0.06(+15.56%)
Sep 30, 2002 0.3571 0.4225 0.3492 0.4012 33,878,108 +0.03(+7.30%)
Sep 27, 2002 0.4113 0.4128 0.3713 0.3739 71,818,648 -0.05(-12.59%)
Sep 26, 2002 0.4450 0.4483 0.4225 0.4278 23,815,636 -0.01(-2.80%)
Sep 25, 2002 0.4637 0.4666 0.4337 0.4401 23,780,868 -0.02(-3.52%)
Sep 24, 2002 0.4835 0.4850 0.4513 0.4562 14,259,963 -0.04(-7.58%)
Sep 23, 2002 0.5078 0.5104 0.4831 0.4936 21,863,316 -0.04(-7.17%)
Sep 20, 2002 0.5235 0.5392 0.5067 0.5317 13,758,511 +0.02(+3.12%)
Sep 19, 2002 0.5590 0.5590 0.5145 0.5156 103,499,728 -0.04(-7.08%)
Sep 18, 2002 0.5571 0.5654 0.5444 0.5549 16,079,900 -0.02(-3.26%)
Sep 17, 2002 0.5983 0.6009 0.5732 0.5736 12,850,548 -0.05(-7.31%)
Sep 16, 2002 0.6338 0.6338 0.6113 0.6188 6,201,960 -0.01(-2.13%)
Sep 13, 2002 0.6300 0.6413 0.6274 0.6323 6,448,006 -0.00(-0.12%)
Sep 12, 2002 0.6413 0.6413 0.6289 0.6330 21,546,398 -0.01(-0.99%)
Sep 11, 2002 0.6450 0.6450 0.6379 0.6394 17,283,386 +0.01(+1.48%)
Sep 10, 2002 0.6158 0.6319 0.6158 0.6300 16,111,993 +0.01(+2.31%)
Sep 09, 2002 0.6020 0.6199 0.5964 0.6158 4,073,129 +0.02(+2.68%)
Sep 06, 2002 0.6024 0.6076 0.5927 0.5998 14,247,928 +0.01(+1.13%)
Sep 05, 2002 0.6050 0.6054 0.5930 0.5930 9,730,847 -0.02(-2.58%)
Sep 04, 2002 0.5945 0.6113 0.5859 0.6087 19,575,356 +0.01(+2.39%)
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.