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 )

14.40 -0.24 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 0.4642 0.4723 0.4569 0.4635 23,510,496 +0.02(+3.36%)
Oct 30, 2002 0.4345 0.4513 0.4324 0.4485 21,174,430 +0.04(+9.22%)
Oct 29, 2002 0.4345 0.4345 0.4106 0.4106 14,260,417 -0.03(-5.86%)
Oct 28, 2002 0.4590 0.4600 0.4324 0.4362 23,118,058 -0.02(-4.96%)
Oct 25, 2002 0.4422 0.4611 0.4240 0.4590 34,946,800 +0.02(+4.13%)
Oct 24, 2002 0.4331 0.4586 0.4324 0.4408 55,222,192 +0.03(+6.07%)
Oct 23, 2002 0.3924 0.4205 0.3861 0.4155 30,184,764 +0.03(+7.23%)
Oct 22, 2002 0.3707 0.3889 0.3679 0.3875 15,179,432 +0.00(+0.55%)
Oct 21, 2002 0.3840 0.3896 0.3714 0.3854 31,874,380 +0.00(+0.37%)
Oct 18, 2002 0.3802 0.3907 0.3731 0.3840 40,739,156 +0.01(+3.10%)
Oct 17, 2002 0.3493 0.3731 0.3413 0.3724 34,487,292 +0.04(+11.31%)
Oct 16, 2002 0.3434 0.3612 0.3336 0.3346 43,053,816 -0.01(-2.55%)
Oct 15, 2002 0.3504 0.3609 0.3434 0.3434 33,803,740 +0.00(+0.00%)
Oct 14, 2002 0.3591 0.3626 0.3413 0.3434 29,996,396 -0.03(-8.07%)
Oct 11, 2002 0.3784 0.3837 0.3626 0.3735 37,867,952 +0.00(+0.38%)
Oct 10, 2002 0.3924 0.3938 0.3693 0.3721 17,155,884 -0.01(-3.45%)
Oct 09, 2002 0.3854 0.3938 0.3795 0.3854 24,037,074 -0.02(-5.90%)
Oct 08, 2002 0.4029 0.4110 0.3956 0.4096 16,473,758 +0.01(+1.30%)
Oct 07, 2002 0.4380 0.4380 0.4029 0.4043 21,788,058 -0.03(-7.83%)
Oct 04, 2002 0.4450 0.4471 0.4352 0.4387 17,485,530 +0.00(+0.97%)
Oct 03, 2002 0.4152 0.4425 0.4117 0.4345 19,150,886 +0.02(+3.59%)
Oct 02, 2002 0.4373 0.4495 0.4169 0.4194 19,082,388 -0.02(-3.47%)
Oct 01, 2002 0.3837 0.4380 0.3767 0.4345 34,574,340 +0.06(+15.56%)
Sep 30, 2002 0.3346 0.3959 0.3273 0.3760 36,154,076 +0.03(+7.30%)
Sep 27, 2002 0.3854 0.3868 0.3479 0.3504 76,643,504 -0.05(-12.59%)
Sep 26, 2002 0.4169 0.4201 0.3959 0.4008 25,415,594 -0.01(-2.80%)
Sep 25, 2002 0.4345 0.4373 0.4064 0.4124 25,378,492 -0.02(-3.52%)
Sep 24, 2002 0.4530 0.4544 0.4229 0.4275 15,217,962 -0.04(-7.58%)
Sep 23, 2002 0.4758 0.4783 0.4527 0.4625 23,332,116 -0.04(-7.17%)
Sep 20, 2002 0.4905 0.5052 0.4748 0.4982 14,682,822 +0.02(+3.12%)
Sep 19, 2002 0.5238 0.5238 0.4821 0.4832 110,452,952 -0.04(-7.08%)
Sep 18, 2002 0.5221 0.5298 0.5101 0.5200 17,160,164 -0.02(-3.26%)
Sep 17, 2002 0.5606 0.5631 0.5371 0.5375 13,713,861 -0.04(-7.31%)
Sep 16, 2002 0.5939 0.5939 0.5729 0.5799 6,618,614 -0.01(-2.13%)
Sep 13, 2002 0.5904 0.6009 0.5879 0.5925 6,881,190 -0.00(-0.12%)
Sep 12, 2002 0.6009 0.6009 0.5893 0.5932 22,993,906 -0.01(-0.99%)
Sep 11, 2002 0.6044 0.6044 0.5977 0.5991 18,444,500 +0.01(+1.48%)
Sep 10, 2002 0.5771 0.5921 0.5771 0.5904 17,194,414 +0.01(+2.31%)
Sep 09, 2002 0.5641 0.5809 0.5588 0.5771 4,346,766 +0.02(+2.68%)
Sep 06, 2002 0.5645 0.5694 0.5553 0.5620 15,205,118 +0.01(+1.13%)
Sep 05, 2002 0.5669 0.5673 0.5557 0.5557 10,384,575 -0.01(-2.58%)
Sep 04, 2002 0.5571 0.5729 0.5490 0.5704 20,890,448 +0.01(+2.39%)
Sep 03, 2002 0.5571 0.5676 0.5466 0.5571 22,627,156 -0.00(-0.31%)
Aug 30, 2002 0.5518 0.5687 0.5504 0.5588 10,381,721 +0.02(+2.77%)
Aug 29, 2002 0.5231 0.5469 0.5172 0.5438 10,246,152 +0.01(+2.24%)
Aug 28, 2002 0.5361 0.5396 0.5273 0.5319 8,899,026 -0.01(-1.11%)
Aug 27, 2002 0.5431 0.5497 0.5326 0.5378 11,571,873 +0.01(+1.79%)
Aug 26, 2002 0.5119 0.5329 0.5119 0.5284 40,242,548 +0.02(+4.36%)
Aug 23, 2002 0.5045 0.5172 0.5028 0.5063 10,249,006 -0.00(-0.28%)
Aug 22, 2002 0.4940 0.5126 0.4940 0.5077 11,333,557 +0.00(+0.98%)
Aug 21, 2002 0.5021 0.5133 0.4958 0.5028 15,561,879 +0.02(+3.24%)
Aug 20, 2002 0.5028 0.5080 0.4821 0.4870 6,216,189 -0.01(-2.32%)
Aug 16, 2002 0.4961 0.5063 0.4800 0.4986 19,676,036 +0.00(+0.21%)
Aug 15, 2002 0.4888 0.5010 0.4807 0.4975 15,691,739 +0.01(+1.94%)
Aug 14, 2002 0.5063 0.5094 0.4751 0.4881 17,649,640 -0.01(-1.69%)
Aug 13, 2002 0.5151 0.5273 0.4933 0.4965 29,846,556 -0.04(-7.93%)
Aug 12, 2002 0.5736 0.5736 0.5378 0.5392 21,736,684 +0.02(+4.55%)
Aug 07, 2002 0.5115 0.5182 0.4958 0.5158 14,042,080 +0.02(+3.30%)
Aug 06, 2002 0.4923 0.5087 0.4849 0.4993 21,417,026 +0.01(+1.06%)
Aug 05, 2002 0.5406 0.5406 0.4940 0.4940 15,757,383 -0.05(-8.38%)
Aug 02, 2002 0.5168 0.5431 0.5122 0.5392 32,483,726 +0.05(+11.12%)
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.