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 )

15.55 +0.22 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 0.5102 0.5190 0.5021 0.5094 21,394,928 +0.02(+3.36%)
Oct 30, 2002 0.4774 0.4959 0.4751 0.4928 19,269,070 +0.04(+9.21%)
Oct 29, 2002 0.4774 0.4774 0.4512 0.4512 12,977,209 -0.03(-5.86%)
Oct 28, 2002 0.5044 0.5055 0.4751 0.4794 21,037,804 -0.03(-4.96%)
Oct 25, 2002 0.4859 0.5067 0.4659 0.5044 31,802,148 +0.02(+4.13%)
Oct 24, 2002 0.4759 0.5040 0.4751 0.4844 50,253,084 +0.03(+6.07%)
Oct 23, 2002 0.4312 0.4620 0.4243 0.4566 27,468,620 +0.03(+7.23%)
Oct 22, 2002 0.4074 0.4274 0.4043 0.4258 13,813,527 +0.00(+0.55%)
Oct 21, 2002 0.4220 0.4281 0.4081 0.4235 29,006,198 +0.00(+0.36%)
Oct 18, 2002 0.4177 0.4293 0.4100 0.4220 37,073,288 +0.01(+3.10%)
Oct 17, 2002 0.3839 0.4100 0.3750 0.4093 31,383,990 +0.04(+11.31%)
Oct 16, 2002 0.3773 0.3970 0.3665 0.3677 39,179,664 -0.01(-2.55%)
Oct 15, 2002 0.3850 0.3966 0.3773 0.3773 30,761,946 +0.00(+0.00%)
Oct 14, 2002 0.3946 0.3985 0.3750 0.3773 27,297,202 -0.03(-8.07%)
Oct 11, 2002 0.4158 0.4216 0.3985 0.4104 34,460,444 +0.00(+0.38%)
Oct 10, 2002 0.4312 0.4328 0.4058 0.4089 15,612,129 -0.01(-3.45%)
Oct 09, 2002 0.4235 0.4328 0.4170 0.4235 21,874,122 -0.03(-5.90%)
Oct 08, 2002 0.4428 0.4516 0.4347 0.4501 14,991,384 +0.01(+1.30%)
Oct 07, 2002 0.4813 0.4813 0.4428 0.4443 19,827,482 -0.04(-7.83%)
Oct 04, 2002 0.4890 0.4913 0.4782 0.4820 15,912,113 +0.00(+0.97%)
Oct 03, 2002 0.4562 0.4863 0.4524 0.4774 17,427,614 +0.02(+3.59%)
Oct 02, 2002 0.4805 0.4940 0.4582 0.4609 17,365,280 -0.02(-3.47%)
Oct 01, 2002 0.4216 0.4813 0.4139 0.4774 31,463,206 +0.06(+15.56%)
Sep 30, 2002 0.3677 0.4351 0.3596 0.4131 32,900,790 +0.03(+7.30%)
Sep 27, 2002 0.4235 0.4251 0.3823 0.3850 69,746,816 -0.06(-12.59%)
Sep 26, 2002 0.4582 0.4616 0.4351 0.4405 23,128,600 -0.01(-2.80%)
Sep 25, 2002 0.4774 0.4805 0.4466 0.4532 23,094,834 -0.02(-3.52%)
Sep 24, 2002 0.4978 0.4994 0.4647 0.4697 13,848,590 -0.04(-7.58%)
Sep 23, 2002 0.5229 0.5256 0.4974 0.5082 21,232,600 -0.04(-7.17%)
Sep 20, 2002 0.5390 0.5552 0.5217 0.5475 13,361,603 +0.02(+3.12%)
Sep 19, 2002 0.5756 0.5756 0.5298 0.5309 100,513,960 -0.04(-7.08%)
Sep 18, 2002 0.5737 0.5822 0.5606 0.5714 15,616,025 -0.02(-3.26%)
Sep 17, 2002 0.6160 0.6187 0.5902 0.5906 12,479,834 -0.05(-7.31%)
Sep 16, 2002 0.6526 0.6526 0.6295 0.6372 6,023,045 -0.01(-2.13%)
Sep 13, 2002 0.6488 0.6603 0.6461 0.6511 6,261,993 -0.00(-0.12%)
Sep 12, 2002 0.6603 0.6603 0.6476 0.6518 20,924,824 -0.01(-0.99%)
Sep 11, 2002 0.6642 0.6642 0.6568 0.6584 16,784,792 +0.01(+1.48%)
Sep 10, 2002 0.6341 0.6507 0.6341 0.6488 15,647,192 +0.01(+2.31%)
Sep 09, 2002 0.6199 0.6384 0.6141 0.6341 3,955,626 +0.02(+2.68%)
Sep 06, 2002 0.6203 0.6257 0.6103 0.6176 13,836,902 +0.01(+1.13%)
Sep 05, 2002 0.6230 0.6233 0.6106 0.6106 9,450,130 -0.02(-2.58%)
Sep 04, 2002 0.6122 0.6295 0.6033 0.6268 19,010,644 +0.01(+2.39%)
Sep 03, 2002 0.6122 0.6237 0.6006 0.6122 20,591,076 -0.00(-0.31%)
Aug 30, 2002 0.6064 0.6249 0.6049 0.6141 9,447,533 +0.02(+2.77%)
Aug 29, 2002 0.5748 0.6010 0.5683 0.5976 9,324,163 +0.01(+2.24%)
Aug 28, 2002 0.5891 0.5929 0.5795 0.5845 8,098,256 -0.01(-1.11%)
Aug 27, 2002 0.5968 0.6041 0.5852 0.5910 10,530,590 +0.01(+1.79%)
Aug 26, 2002 0.5625 0.5856 0.5625 0.5806 36,621,364 +0.02(+4.36%)
Aug 23, 2002 0.5544 0.5683 0.5525 0.5564 9,326,760 -0.00(-0.28%)
Aug 22, 2002 0.5429 0.5633 0.5429 0.5579 10,313,719 +0.01(+0.98%)
Aug 21, 2002 0.5517 0.5641 0.5448 0.5525 14,161,559 +0.02(+3.24%)
Aug 20, 2002 0.5525 0.5583 0.5298 0.5352 5,656,832 -0.01(-2.32%)
Aug 16, 2002 0.5452 0.5564 0.5275 0.5479 17,905,510 +0.00(+0.21%)
Aug 15, 2002 0.5371 0.5506 0.5282 0.5467 14,279,735 +0.01(+1.94%)
Aug 14, 2002 0.5564 0.5598 0.5221 0.5363 16,061,455 -0.01(-1.69%)
Aug 13, 2002 0.5660 0.5795 0.5421 0.5456 27,160,846 -0.05(-7.93%)
Aug 12, 2002 0.6303 0.6303 0.5910 0.5925 19,780,732 +0.03(+4.55%)
Aug 07, 2002 0.5621 0.5694 0.5448 0.5668 12,778,519 +0.02(+3.30%)
Aug 06, 2002 0.5410 0.5591 0.5329 0.5487 19,489,838 +0.01(+1.06%)
Aug 05, 2002 0.5941 0.5941 0.5429 0.5429 14,339,472 -0.05(-8.38%)
Aug 02, 2002 0.5679 0.5968 0.5629 0.5925 29,560,714 +0.06(+11.12%)
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.