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 )

16.94 -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2002 0.9906 0.9967 0.9846 0.9866 4,487,972 -0.00(-0.04%)
Apr 29, 2002 0.9886 0.9947 0.9822 0.9870 6,685,831 +0.00(+0.04%)
Apr 26, 2002 1.002 1.005 0.9766 0.9866 17,969,342 -0.02(-1.60%)
Apr 25, 2002 1.019 1.019 0.9939 1.003 10,112,897 -0.02(-1.50%)
Apr 24, 2002 1.025 1.029 1.016 1.018 16,044,500 -0.00(-0.20%)
Apr 23, 2002 1.029 1.031 1.017 1.020 15,045,926 -0.01(-0.86%)
Apr 22, 2002 1.025 1.029 1.005 1.029 10,339,789 +0.00(+0.43%)
Apr 19, 2002 1.034 1.035 1.023 1.024 7,853,951 -0.01(-0.93%)
Apr 18, 2002 1.047 1.047 1.024 1.034 9,018,330 -0.01(-0.88%)
Apr 17, 2002 1.039 1.055 1.038 1.043 31,874,574 +0.01(+1.17%)
Apr 16, 2002 1.021 1.035 1.021 1.031 21,243,068 +0.01(+1.22%)
Apr 15, 2002 1.021 1.027 1.009 1.019 7,061,076 +0.01(+0.75%)
Apr 12, 2002 1.027 1.027 1.005 1.011 7,360,274 -0.02(-1.68%)
Apr 11, 2002 1.049 1.050 1.028 1.028 7,988,590 -0.02(-2.32%)
Apr 10, 2002 1.041 1.053 1.035 1.053 13,523,756 +0.01(+1.35%)
Apr 09, 2002 1.069 1.069 1.029 1.039 10,526,788 -0.03(-2.81%)
Apr 08, 2002 1.067 1.074 1.063 1.069 5,183,607 +0.01(+0.91%)
Apr 05, 2002 1.073 1.073 1.054 1.059 8,206,755 -0.02(-1.64%)
Apr 04, 2002 1.069 1.085 1.063 1.077 11,450,562 +0.02(+1.51%)
Apr 03, 2002 1.073 1.073 1.051 1.061 14,695,615 -0.02(-2.22%)
Apr 02, 2002 1.095 1.095 1.078 1.085 15,136,932 -0.01(-0.92%)
Apr 01, 2002 1.079 1.100 1.079 1.095 7,385,207 +0.03(+3.14%)
Mar 29, 2002 1.064 1.075 1.057 1.062 9,763,832 +0.00(+0.00%)
Mar 28, 2002 1.064 1.075 1.057 1.062 9,514,501 -0.00(-0.26%)
Mar 27, 2002 1.047 1.072 1.039 1.064 9,110,583 +0.02(+2.27%)
Mar 26, 2002 1.016 1.041 1.016 1.041 10,203,903 +0.03(+3.02%)
Mar 25, 2002 1.023 1.027 1.003 1.010 14,898,820 -0.00(-0.04%)
Mar 22, 2002 1.029 1.033 1.003 1.011 6,284,407 -0.02(-1.75%)
Mar 21, 2002 1.043 1.043 1.019 1.029 9,060,717 -0.00(-0.39%)
Mar 20, 2002 1.063 1.063 1.032 1.033 8,434,894 -0.05(-4.52%)
Mar 19, 2002 1.083 1.090 1.074 1.082 7,910,050 -0.01(-0.48%)
Mar 18, 2002 1.089 1.097 1.075 1.087 8,827,592 +0.00(+0.07%)
Mar 15, 2002 1.049 1.087 1.049 1.086 24,499,340 +0.04(+3.52%)
Mar 14, 2002 1.023 1.049 1.023 1.049 23,579,306 +0.02(+2.27%)
Mar 13, 2002 1.023 1.029 1.020 1.026 1,515,687,936 +0.00(+0.31%)
Mar 12, 2002 1.021 1.027 1.009 1.023 33,623,636 +0.01(+1.07%)
Mar 11, 2002 1.019 1.020 1.003 1.012 15,631,856 +0.01(+1.32%)
Mar 08, 2002 1.013 1.013 0.9959 0.9987 10,131,597 -0.01(-0.99%)
Mar 07, 2002 1.009 1.022 1.002 1.009 14,660,709 +0.00(+0.36%)
Mar 06, 2002 0.9951 1.012 0.9951 1.005 22,912,344 -0.03(-2.49%)
Mar 05, 2002 1.057 1.057 1.021 1.031 17,595,344 -0.02(-1.61%)
Mar 04, 2002 1.035 1.059 1.013 1.048 14,092,232 +0.02(+1.83%)
Mar 01, 2002 0.9967 1.033 0.9951 1.029 13,851,627 +0.05(+4.69%)
Feb 28, 2002 0.9826 0.9963 0.9626 0.9826 10,200,163 +0.01(+1.28%)
Feb 27, 2002 0.9425 0.9746 0.9425 0.9702 21,371,474 +0.04(+4.04%)
Feb 26, 2002 0.9164 0.9401 0.9144 0.9325 26,901,652 +0.01(+0.74%)
Feb 25, 2002 0.9044 0.9285 0.9004 0.9257 9,265,169 +0.03(+3.64%)
Feb 22, 2002 0.8671 0.9040 0.8667 0.8932 24,115,370 +0.03(+3.15%)
Feb 21, 2002 0.8603 0.8763 0.8523 0.8659 7,108,449 +0.02(+2.18%)
Feb 20, 2002 0.8382 0.8483 0.8302 0.8475 12,662,314 +0.00(+0.00%)
Feb 19, 2002 0.8402 0.8575 0.8362 0.8475 8,570,780 -0.00(-0.47%)
Feb 18, 2002 0.8507 0.8543 0.8342 0.8515 11,339,609 +0.00(+0.00%)
Feb 15, 2002 0.8507 0.8543 0.8342 0.8515 11,339,609 +0.00(+0.14%)
Feb 14, 2002 0.8423 0.8543 0.8382 0.8503 15,776,468 +0.01(+1.05%)
Feb 13, 2002 0.8330 0.8483 0.8282 0.8414 20,886,524 +0.01(+1.45%)
Feb 12, 2002 0.8102 0.8402 0.8082 0.8294 13,314,317 +0.03(+3.40%)
Feb 11, 2002 0.8041 0.8082 0.7961 0.8021 7,595,892 -0.01(-1.14%)
Feb 08, 2002 0.8154 0.8154 0.7921 0.8114 12,188,584 -0.00(-0.44%)
Feb 07, 2002 0.8142 0.8162 0.8054 0.8150 7,208,182 -0.01(-0.68%)
Feb 06, 2002 0.8202 0.8322 0.8190 0.8206 3,400,885 +0.01(+1.04%)
Feb 05, 2002 0.8166 0.8222 0.8102 0.8122 6,985,030 -0.00(-0.49%)
Feb 04, 2002 0.8330 0.8330 0.8082 0.8162 6,966,330 -0.02(-1.93%)
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.