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 (%)
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%)
Aug 01, 2002 0.4625 0.4996 0.4544 0.4853 21,010,320 +0.02(+4.92%)
Jul 31, 2002 0.4555 0.4625 0.4310 0.4625 21,846,566 +0.02(+5.18%)
Jul 30, 2002 0.4625 0.4660 0.4275 0.4397 32,834,778 -0.01(-2.26%)
Jul 29, 2002 0.4818 0.4881 0.4460 0.4499 24,576,494 -0.03(-6.62%)
Jul 26, 2002 0.5168 0.5175 0.4755 0.4818 26,160,510 -0.03(-5.17%)
Jul 25, 2002 0.5151 0.5221 0.4986 0.5080 19,471,970 -0.02(-3.65%)
Jul 24, 2002 0.4860 0.5326 0.4835 0.5273 10,932,559 +0.03(+5.61%)
Jul 23, 2002 0.5256 0.5308 0.4993 0.4993 11,908,654 -0.02(-3.98%)
Jul 22, 2002 0.5518 0.5550 0.5200 0.5200 24,101,290 -0.05(-8.40%)
Jul 19, 2002 0.5956 0.5956 0.5676 0.5676 25,544,028 -0.04(-5.81%)
Jul 17, 2002 0.6044 0.6167 0.6009 0.6026 10,062,064 -0.00(-0.69%)
Jul 12, 2002 0.6132 0.6167 0.6026 0.6069 11,012,473 -0.00(-0.17%)
Jul 11, 2002 0.6061 0.6118 0.5967 0.6079 21,208,678 -0.00(-0.40%)
Jul 10, 2002 0.6251 0.6251 0.6065 0.6104 8,997,491 -0.02(-2.41%)
Jul 09, 2002 0.6033 0.6307 0.6058 0.6254 14,748,465 +0.02(+3.66%)
Jul 08, 2002 0.6121 0.6121 0.6033 0.6033 6,787,005 -0.01(-1.43%)
Jul 05, 2002 0.6167 0.6177 0.6097 0.6121 8,238,306 -0.02(-2.67%)
Jul 04, 2002 0.6167 0.6289 0.6167 0.6289 15,417,747 +0.00(+0.00%)
Jul 03, 2002 0.6167 0.6289 0.6167 0.6289 15,417,747 +0.01(+1.36%)
Jul 02, 2002 0.6338 0.6338 0.6083 0.6205 11,930,060 -0.01(-2.10%)
Jul 01, 2002 0.6573 0.6612 0.6307 0.6338 8,468,059 -0.03(-4.08%)
Jun 28, 2002 0.6622 0.6710 0.6534 0.6608 16,196,912 -0.00(-0.16%)
Jun 27, 2002 0.6675 0.6762 0.6506 0.6619 21,262,906 +0.01(+0.80%)
Jun 26, 2002 0.6202 0.6587 0.6026 0.6566 46,538,652 +0.03(+4.05%)
Jun 25, 2002 0.6202 0.6482 0.6184 0.6310 52,448,028 +0.06(+11.31%)
Jun 21, 2002 0.6237 0.6303 0.5483 0.5669 55,931,432 -0.06(-9.61%)
Jun 20, 2002 0.6867 0.6906 0.6272 0.6272 29,442,704 -0.05(-7.87%)
Jun 19, 2002 0.6906 0.7004 0.6797 0.6808 8,199,775 -0.01(-1.87%)
Jun 18, 2002 0.7148 0.7148 0.6937 0.6937 7,780,226 -0.01(-1.79%)
Jun 17, 2002 0.6983 0.7148 0.6983 0.7064 13,926,490 +0.01(+1.87%)
Jun 14, 2002 0.7008 0.7011 0.6832 0.6934 25,532,612 -0.02(-3.46%)
Jun 12, 2002 0.7375 0.7410 0.7123 0.7183 27,139,460 -0.02(-2.61%)
Jun 11, 2002 0.7691 0.7691 0.7288 0.7375 26,923,976 -0.03(-4.10%)
Jun 10, 2002 0.7708 0.7743 0.7621 0.7691 17,582,568 +0.01(+0.69%)
Jun 07, 2002 0.7761 0.7768 0.7596 0.7638 10,514,436 -0.01(-1.58%)
Jun 06, 2002 0.8024 0.8024 0.7712 0.7761 8,402,416 -0.03(-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.