Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.59 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 0.4959 0.5012 0.4947 0.4982 5,014,718 +0.00(+0.46%)
Nov 27, 2002 0.4921 0.4989 0.4902 0.4959 12,777,408 +0.01(+1.32%)
Nov 26, 2002 0.5077 0.5077 0.4868 0.4894 15,155,915 -0.02(-4.67%)
Nov 25, 2002 0.5381 0.5381 0.5126 0.5134 12,903,630 -0.02(-3.09%)
Nov 22, 2002 0.5210 0.5362 0.5210 0.5297 9,159,027 -0.01(-2.11%)
Nov 21, 2002 0.5381 0.5476 0.5324 0.5411 12,538,111 +0.01(+1.64%)
Nov 20, 2002 0.5134 0.5392 0.5096 0.5324 12,904,945 +0.02(+2.94%)
Nov 19, 2002 0.5244 0.5244 0.5077 0.5172 13,829,263 -0.01(-1.38%)
Nov 18, 2002 0.5217 0.5301 0.5134 0.5244 12,329,055 +0.01(+2.00%)
Nov 15, 2002 0.5001 0.5164 0.4985 0.5141 8,928,934 +0.01(+2.74%)
Nov 14, 2002 0.4852 0.5035 0.4754 0.5004 15,341,304 +0.02(+3.22%)
Nov 13, 2002 0.4754 0.4887 0.4696 0.4849 10,631,624 -0.00(-0.47%)
Nov 12, 2002 0.4879 0.4944 0.4792 0.4871 12,356,666 -0.01(-2.81%)
Nov 11, 2002 0.5039 0.5191 0.4963 0.5012 7,302,503 +0.02(+3.21%)
Nov 08, 2002 0.5039 0.5111 0.4849 0.4856 9,282,620 -0.00(-0.31%)
Nov 07, 2002 0.4754 0.4898 0.4677 0.4871 10,498,827 +0.01(+1.91%)
Nov 06, 2002 0.4860 0.4860 0.4639 0.4780 9,085,397 -0.01(-2.03%)
Nov 05, 2002 0.4936 0.5004 0.4856 0.4879 9,227,397 -0.01(-1.61%)
Nov 04, 2002 0.5267 0.5419 0.4932 0.4959 24,280,756 -0.02(-3.05%)
Nov 01, 2002 0.5008 0.5316 0.5008 0.5115 15,495,138 +0.01(+1.66%)
Oct 31, 2002 0.5039 0.5126 0.4959 0.5031 21,661,638 +0.02(+3.36%)
Oct 30, 2002 0.4715 0.4898 0.4693 0.4868 19,509,280 +0.04(+9.21%)
Oct 29, 2002 0.4715 0.4715 0.4457 0.4457 13,138,983 -0.03(-5.86%)
Oct 28, 2002 0.4982 0.4993 0.4693 0.4734 21,300,062 -0.02(-4.96%)
Oct 25, 2002 0.4799 0.5004 0.4601 0.4982 32,198,594 +0.02(+4.13%)
Oct 24, 2002 0.4700 0.4978 0.4693 0.4784 50,879,536 +0.03(+6.07%)
Oct 23, 2002 0.4259 0.4563 0.4191 0.4510 27,811,044 +0.03(+7.23%)
Oct 22, 2002 0.4023 0.4221 0.3993 0.4206 13,985,726 +0.00(+0.55%)
Oct 21, 2002 0.4168 0.4229 0.4031 0.4183 29,367,790 +0.00(+0.36%)
Oct 18, 2002 0.4126 0.4240 0.4050 0.4168 37,535,444 +0.01(+3.10%)
Oct 17, 2002 0.3791 0.4050 0.3704 0.4042 31,775,222 +0.04(+11.31%)
Oct 16, 2002 0.3727 0.3921 0.3620 0.3632 39,668,080 -0.01(-2.55%)
Oct 15, 2002 0.3803 0.3917 0.3727 0.3727 31,145,424 +0.00(+0.00%)
Oct 14, 2002 0.3898 0.3936 0.3704 0.3727 27,637,488 -0.03(-8.07%)
Oct 11, 2002 0.4107 0.4164 0.3936 0.4054 34,890,028 +0.00(+0.38%)
Oct 10, 2002 0.4259 0.4274 0.4008 0.4039 15,806,750 -0.01(-3.45%)
Oct 09, 2002 0.4183 0.4274 0.4118 0.4183 22,146,806 -0.03(-5.90%)
Oct 08, 2002 0.4373 0.4461 0.4293 0.4445 15,178,267 +0.01(+1.30%)
Oct 07, 2002 0.4754 0.4754 0.4373 0.4388 20,074,652 -0.04(-7.83%)
Oct 04, 2002 0.4830 0.4852 0.4723 0.4761 16,110,473 +0.00(+0.97%)
Oct 03, 2002 0.4506 0.4803 0.4468 0.4715 17,644,866 +0.02(+3.59%)
Oct 02, 2002 0.4746 0.4879 0.4525 0.4552 17,581,756 -0.02(-3.47%)
Oct 01, 2002 0.4164 0.4754 0.4088 0.4715 31,855,426 +0.06(+15.56%)
Sep 30, 2002 0.3632 0.4297 0.3552 0.4080 33,310,930 +0.03(+7.30%)
Sep 27, 2002 0.4183 0.4198 0.3776 0.3803 70,616,280 -0.05(-12.59%)
Sep 26, 2002 0.4525 0.4560 0.4297 0.4350 23,416,920 -0.01(-2.80%)
Sep 25, 2002 0.4715 0.4746 0.4411 0.4476 23,382,736 -0.02(-3.52%)
Sep 24, 2002 0.4917 0.4932 0.4590 0.4639 14,021,226 -0.04(-7.58%)
Sep 23, 2002 0.5164 0.5191 0.4913 0.5020 21,497,286 -0.04(-7.17%)
Sep 20, 2002 0.5324 0.5484 0.5153 0.5408 13,528,169 +0.02(+3.12%)
Sep 19, 2002 0.5685 0.5685 0.5233 0.5244 101,766,968 -0.04(-7.08%)
Sep 18, 2002 0.5666 0.5750 0.5537 0.5643 15,810,694 -0.02(-3.26%)
Sep 17, 2002 0.6084 0.6111 0.5830 0.5834 12,635,407 -0.05(-7.31%)
Sep 16, 2002 0.6446 0.6446 0.6218 0.6294 6,098,129 -0.01(-2.13%)
Sep 13, 2002 0.6408 0.6522 0.6381 0.6431 6,340,055 -0.00(-0.12%)
Sep 12, 2002 0.6522 0.6522 0.6396 0.6438 21,185,674 -0.01(-0.99%)
Sep 11, 2002 0.6560 0.6560 0.6488 0.6503 16,994,032 +0.01(+1.48%)
Sep 10, 2002 0.6263 0.6427 0.6263 0.6408 15,842,250 +0.01(+2.31%)
Sep 09, 2002 0.6123 0.6305 0.6065 0.6263 4,004,937 +0.02(+2.68%)
Sep 06, 2002 0.6126 0.6180 0.6027 0.6100 14,009,393 +0.01(+1.13%)
Sep 05, 2002 0.6153 0.6157 0.6031 0.6031 9,567,935 -0.02(-2.58%)
Sep 04, 2002 0.6046 0.6218 0.5959 0.6191 19,247,630 +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.