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

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

15.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 0.6167 0.6355 0.6152 0.6246 9,289,364 +0.02(+2.77%)
Aug 29, 2002 0.5846 0.6113 0.5780 0.6077 9,168,060 +0.01(+2.24%)
Aug 28, 2002 0.5991 0.6030 0.5893 0.5944 7,962,677 -0.01(-1.11%)
Aug 27, 2002 0.6069 0.6144 0.5952 0.6011 10,354,289 +0.01(+1.79%)
Aug 26, 2002 0.5721 0.5956 0.5721 0.5905 36,008,256 +0.02(+4.36%)
Aug 23, 2002 0.5639 0.5780 0.5619 0.5658 9,170,614 -0.00(-0.28%)
Aug 22, 2002 0.5521 0.5729 0.5521 0.5674 10,141,049 +0.01(+0.98%)
Aug 21, 2002 0.5611 0.5737 0.5541 0.5619 13,924,470 +0.02(+3.24%)
Aug 20, 2002 0.5619 0.5678 0.5388 0.5443 5,562,126 -0.01(-2.32%)
Aug 16, 2002 0.5545 0.5658 0.5365 0.5572 17,605,740 +0.00(+0.21%)
Aug 15, 2002 0.5463 0.5600 0.5372 0.5560 14,040,667 +0.01(+1.94%)
Aug 14, 2002 0.5658 0.5694 0.5310 0.5455 15,792,558 -0.01(-1.69%)
Aug 13, 2002 0.5756 0.5893 0.5513 0.5549 26,706,124 -0.05(-7.93%)
Aug 12, 2002 0.6410 0.6410 0.6011 0.6026 19,449,566 +0.03(+4.55%)
Aug 07, 2002 0.5717 0.5791 0.5541 0.5764 12,564,583 +0.02(+3.30%)
Aug 06, 2002 0.5502 0.5686 0.5419 0.5580 19,163,544 +0.01(+1.06%)
Aug 05, 2002 0.6042 0.6042 0.5521 0.5521 14,099,404 -0.05(-8.38%)
Aug 02, 2002 0.5776 0.6069 0.5725 0.6026 29,065,814 +0.06(+11.12%)
Aug 01, 2002 0.5169 0.5584 0.5079 0.5423 18,799,630 +0.03(+4.92%)
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%)
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.