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 )

14.82 -0.07 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2002 0.5091 0.5169 0.4816 0.5169 19,547,888 +0.03(+5.18%)
Jul 30, 2002 0.5169 0.5208 0.4777 0.4914 29,379,928 -0.01(-2.26%)
Jul 29, 2002 0.5384 0.5455 0.4985 0.5028 21,990,574 -0.04(-6.62%)
Jul 26, 2002 0.5776 0.5784 0.5314 0.5384 23,407,922 -0.03(-5.17%)
Jul 25, 2002 0.5756 0.5834 0.5572 0.5678 17,423,144 -0.02(-3.65%)
Jul 24, 2002 0.5431 0.5952 0.5404 0.5893 9,782,243 +0.03(+5.61%)
Jul 23, 2002 0.5874 0.5932 0.5580 0.5580 10,655,635 -0.02(-3.98%)
Jul 22, 2002 0.6167 0.6203 0.5811 0.5811 21,565,370 -0.05(-8.40%)
Jul 19, 2002 0.6657 0.6657 0.6344 0.6344 22,856,306 -0.04(-5.81%)
Jul 17, 2002 0.6755 0.6892 0.6716 0.6735 9,003,341 -0.00(-0.69%)
Jul 12, 2002 0.6853 0.6892 0.6735 0.6782 9,853,749 -0.00(-0.17%)
Jul 11, 2002 0.6774 0.6837 0.6669 0.6794 18,977,118 -0.00(-0.40%)
Jul 10, 2002 0.6986 0.6986 0.6778 0.6821 8,050,782 -0.02(-2.41%)
Jul 09, 2002 0.6743 0.7048 0.6770 0.6990 13,196,643 +0.02(+3.66%)
Jul 08, 2002 0.6841 0.6841 0.6743 0.6743 6,072,882 -0.01(-1.43%)
Jul 05, 2002 0.6892 0.6904 0.6813 0.6841 7,371,477 -0.02(-2.67%)
Jul 04, 2002 0.6892 0.7029 0.6892 0.7029 13,795,504 +0.00(+0.00%)
Jul 03, 2002 0.6892 0.7029 0.6892 0.7029 13,795,504 +0.01(+1.36%)
Jul 02, 2002 0.7084 0.7084 0.6798 0.6935 10,674,788 -0.01(-2.10%)
Jul 01, 2002 0.7346 0.7389 0.7048 0.7084 7,577,056 -0.03(-4.08%)
Jun 28, 2002 0.7401 0.7499 0.7303 0.7385 14,492,685 -0.00(-0.16%)
Jun 27, 2002 0.7460 0.7557 0.7272 0.7397 19,025,640 +0.01(+0.80%)
Jun 26, 2002 0.6931 0.7362 0.6735 0.7338 41,641,888 +0.03(+4.05%)
Jun 25, 2002 0.6931 0.7244 0.6911 0.7052 46,929,484 +0.07(+11.31%)
Jun 21, 2002 0.6970 0.7044 0.6128 0.6336 50,046,372 -0.07(-9.61%)
Jun 20, 2002 0.7675 0.7718 0.7009 0.7009 26,344,764 -0.06(-7.87%)
Jun 19, 2002 0.7718 0.7828 0.7597 0.7608 7,337,001 -0.01(-1.87%)
Jun 18, 2002 0.7988 0.7988 0.7753 0.7753 6,961,596 -0.01(-1.79%)
Jun 17, 2002 0.7804 0.7988 0.7804 0.7894 12,461,155 +0.01(+1.87%)
Jun 14, 2002 0.7832 0.7835 0.7636 0.7749 22,846,090 -0.03(-3.46%)
Jun 12, 2002 0.8243 0.8282 0.7961 0.8027 24,283,866 -0.02(-2.61%)
Jun 11, 2002 0.8595 0.8595 0.8145 0.8243 24,091,056 -0.04(-4.10%)
Jun 10, 2002 0.8615 0.8654 0.8517 0.8595 15,732,544 +0.01(+0.69%)
Jun 07, 2002 0.8673 0.8681 0.8489 0.8536 9,408,115 -0.01(-1.58%)
Jun 06, 2002 0.8967 0.8967 0.8619 0.8673 7,518,320 -0.04(-4.03%)
Jun 05, 2002 0.9026 0.9065 0.9002 0.9038 9,973,777 -0.03(-3.07%)
May 31, 2002 0.9300 0.9323 0.9210 0.9323 10,373,443 +0.00(+0.04%)
May 28, 2002 0.9437 0.9437 0.9292 0.9320 7,717,514 -0.01(-0.54%)
May 27, 2002 0.9359 0.9398 0.9006 0.9370 13,587,371 +0.00(+0.00%)
May 24, 2002 0.9359 0.9398 0.9006 0.9370 13,587,371 +0.00(+0.34%)
May 23, 2002 0.9124 0.9359 0.9124 0.9339 13,904,040 +0.01(+0.93%)
May 22, 2002 0.9233 0.9359 0.9163 0.9253 22,234,460 -0.00(-0.21%)
May 21, 2002 0.9300 0.9300 0.9222 0.9273 11,117,869 +0.01(+0.77%)
May 20, 2002 0.9085 0.9222 0.9045 0.9202 13,268,149 +0.02(+1.82%)
May 17, 2002 0.8998 0.9053 0.8928 0.9038 18,637,466 +0.01(+0.79%)
May 16, 2002 0.8654 0.9010 0.8654 0.8967 22,701,802 +0.04(+5.09%)
May 15, 2002 0.8576 0.8634 0.8478 0.8532 14,446,717 -0.01(-0.95%)
May 14, 2002 0.8497 0.8654 0.8497 0.8615 21,902,470 +0.01(+1.01%)
May 13, 2002 0.8419 0.8615 0.8419 0.8529 23,450,058 -0.03(-3.50%)
May 10, 2002 0.8928 0.8928 0.8720 0.8838 12,873,590 -0.01(-0.92%)
May 09, 2002 0.9280 0.9288 0.8916 0.8920 9,239,566 -0.03(-3.47%)
May 08, 2002 0.9202 0.9300 0.9124 0.9241 24,442,200 +0.02(+2.16%)
May 07, 2002 0.9163 0.9182 0.9006 0.9045 12,831,453 -0.01(-0.65%)
May 06, 2002 0.9182 0.9182 0.9034 0.9104 766,133 -0.02(-2.52%)
May 03, 2002 0.9359 0.9359 0.9085 0.9339 19,014,148 +0.00(+0.42%)
May 02, 2002 0.9613 0.9613 0.9241 0.9300 18,255,676 -0.04(-4.00%)
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.