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 (%)
Mar 29, 2002 0.9924 1.002 0.9853 0.9898 10,472,996 +0.00(+0.00%)
Mar 28, 2002 0.9924 1.002 0.9853 0.9898 10,205,555 -0.00(-0.26%)
Mar 27, 2002 0.9759 0.9998 0.9684 0.9924 9,772,300 +0.02(+2.27%)
Mar 26, 2002 0.9475 0.9703 0.9475 0.9703 10,945,030 +0.03(+3.02%)
Mar 25, 2002 0.9535 0.9572 0.9348 0.9419 15,980,947 -0.00(-0.04%)
Mar 22, 2002 0.9591 0.9628 0.9348 0.9423 6,740,854 -0.02(-1.75%)
Mar 21, 2002 0.9722 0.9722 0.9501 0.9591 9,718,812 -0.00(-0.39%)
Mar 20, 2002 0.9909 0.9909 0.9617 0.9628 9,047,535 -0.05(-4.52%)
Mar 19, 2002 1.010 1.016 1.002 1.008 8,484,571 -0.00(-0.48%)
Mar 18, 2002 1.015 1.023 1.002 1.013 9,468,754 +0.00(+0.07%)
Mar 15, 2002 0.9778 1.013 0.9778 1.013 26,278,768 +0.03(+3.52%)
Mar 14, 2002 0.9535 0.9782 0.9535 0.9782 25,291,910 +0.02(+2.27%)
Mar 13, 2002 0.9535 0.9591 0.9505 0.9565 1,625,774,848 +0.00(+0.31%)
Mar 12, 2002 0.9516 0.9572 0.9404 0.9535 36,065,780 +0.01(+1.07%)
Mar 11, 2002 0.9497 0.9512 0.9348 0.9434 16,767,224 +0.01(+1.33%)
Mar 08, 2002 0.9441 0.9441 0.9284 0.9310 10,867,472 -0.01(-0.99%)
Mar 07, 2002 0.9404 0.9524 0.9344 0.9404 15,725,540 +0.00(+0.36%)
Mar 06, 2002 0.9277 0.9430 0.9277 0.9370 24,576,506 -0.02(-2.49%)
Mar 05, 2002 0.9853 0.9853 0.9520 0.9610 18,873,322 -0.02(-1.61%)
Mar 04, 2002 0.9647 0.9871 0.9441 0.9767 15,115,775 +0.02(+1.83%)
Mar 01, 2002 0.9292 0.9632 0.9277 0.9591 14,857,694 +0.04(+4.69%)
Feb 28, 2002 0.9161 0.9288 0.8974 0.9161 10,941,018 +0.01(+1.28%)
Feb 27, 2002 0.8787 0.9086 0.8787 0.9045 22,923,720 +0.04(+4.04%)
Feb 26, 2002 0.8544 0.8765 0.8525 0.8693 28,855,564 +0.01(+0.74%)
Feb 25, 2002 0.8432 0.8656 0.8394 0.8630 9,938,114 +0.03(+3.64%)
Feb 22, 2002 0.8084 0.8428 0.8080 0.8327 25,866,910 +0.03(+3.15%)
Feb 21, 2002 0.8020 0.8170 0.7946 0.8073 7,624,747 +0.02(+2.18%)
Feb 20, 2002 0.7815 0.7908 0.7740 0.7901 13,581,999 +0.00(+0.00%)
Feb 19, 2002 0.7833 0.7994 0.7796 0.7901 9,193,290 -0.00(-0.47%)
Feb 18, 2002 0.7931 0.7964 0.7777 0.7938 12,163,224 +0.00(+0.00%)
Feb 15, 2002 0.7931 0.7964 0.7777 0.7938 12,163,224 +0.00(+0.14%)
Feb 14, 2002 0.7852 0.7964 0.7815 0.7927 16,922,340 +0.01(+1.05%)
Feb 13, 2002 0.7766 0.7908 0.7721 0.7845 22,403,546 +0.01(+1.45%)
Feb 12, 2002 0.7553 0.7833 0.7534 0.7733 14,281,358 +0.03(+3.40%)
Feb 11, 2002 0.7497 0.7534 0.7422 0.7478 8,147,595 -0.01(-1.14%)
Feb 08, 2002 0.7602 0.7602 0.7385 0.7564 13,073,861 -0.00(-0.44%)
Feb 07, 2002 0.7590 0.7609 0.7508 0.7598 7,731,724 -0.01(-0.68%)
Feb 06, 2002 0.7647 0.7759 0.7635 0.7650 3,647,897 +0.01(+1.04%)
Feb 05, 2002 0.7613 0.7665 0.7553 0.7572 7,492,364 -0.00(-0.49%)
Feb 04, 2002 0.7766 0.7766 0.7534 0.7609 7,472,306 -0.01(-1.93%)
Feb 01, 2002 0.7721 0.7807 0.7643 0.7759 6,407,890 -0.01(-0.95%)
Jan 31, 2002 0.7665 0.7890 0.7575 0.7833 9,170,557 +0.02(+3.20%)
Jan 30, 2002 0.7516 0.7594 0.7433 0.7590 9,583,754 +0.00(+0.50%)
Jan 29, 2002 0.7785 0.7785 0.7478 0.7553 6,549,634 -0.02(-2.98%)
Jan 28, 2002 0.7661 0.7815 0.7650 0.7785 13,738,453 +0.01(+0.77%)
Jan 25, 2002 0.7703 0.7740 0.7647 0.7725 35,255,432 +0.01(+0.83%)
Jan 24, 2002 0.7654 0.7665 0.7523 0.7661 9,462,068 -0.01(-0.77%)
Jan 23, 2002 0.7703 0.7740 0.7647 0.7721 10,597,356 +0.01(+0.98%)
Jan 22, 2002 0.7908 0.7908 0.7635 0.7647 7,261,027 -0.03(-3.76%)
Jan 21, 2002 0.7871 0.7946 0.7852 0.7946 4,402,081 +0.00(+0.00%)
Jan 18, 2002 0.7871 0.7946 0.7852 0.7946 4,402,081 +0.00(+0.19%)
Jan 17, 2002 0.7833 0.7964 0.7807 0.7931 7,763,817 +0.02(+2.86%)
Jan 16, 2002 0.7774 0.7845 0.7684 0.7710 10,356,659 -0.01(-1.15%)
Jan 15, 2002 0.7852 0.7852 0.7740 0.7800 6,948,121 +0.01(+1.81%)
Jan 14, 2002 0.7777 0.7781 0.7609 0.7661 13,370,721 -0.04(-4.96%)
Jan 11, 2002 0.8189 0.8189 0.8039 0.8062 7,938,991 -0.01(-0.65%)
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.