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 (%)
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%)
Aug 01, 2002 0.5082 0.5490 0.4994 0.5333 19,119,728 +0.03(+4.92%)
Jul 31, 2002 0.5005 0.5082 0.4736 0.5082 19,880,726 +0.03(+5.18%)
Jul 30, 2002 0.5082 0.5121 0.4697 0.4832 29,880,176 -0.01(-2.26%)
Jul 29, 2002 0.5294 0.5363 0.4901 0.4944 22,365,004 -0.04(-6.62%)
Jul 26, 2002 0.5679 0.5687 0.5225 0.5294 23,806,484 -0.03(-5.17%)
Jul 25, 2002 0.5660 0.5737 0.5479 0.5583 17,719,806 -0.02(-3.65%)
Jul 24, 2002 0.5340 0.5852 0.5313 0.5795 9,948,804 +0.03(+5.61%)
Jul 23, 2002 0.5775 0.5833 0.5487 0.5487 10,837,067 -0.02(-3.98%)
Jul 22, 2002 0.6064 0.6099 0.5714 0.5714 21,932,560 -0.05(-8.40%)
Jul 19, 2002 0.6545 0.6545 0.6237 0.6237 23,245,476 -0.04(-5.81%)
Jul 17, 2002 0.6642 0.6776 0.6603 0.6622 9,156,640 -0.00(-0.69%)
Jul 12, 2002 0.6738 0.6776 0.6622 0.6669 10,021,527 -0.00(-0.17%)
Jul 11, 2002 0.6661 0.6722 0.6557 0.6680 19,300,238 -0.00(-0.40%)
Jul 10, 2002 0.6869 0.6869 0.6665 0.6707 8,187,861 -0.02(-2.41%)
Jul 09, 2002 0.6630 0.6930 0.6657 0.6873 13,421,340 +0.02(+3.66%)
Jul 08, 2002 0.6726 0.6726 0.6630 0.6630 6,176,284 -0.01(-1.43%)
Jul 05, 2002 0.6776 0.6788 0.6699 0.6726 7,496,990 -0.02(-2.67%)
Jul 04, 2002 0.6776 0.6911 0.6776 0.6911 14,030,398 +0.00(+0.00%)
Jul 03, 2002 0.6776 0.6911 0.6776 0.6911 14,030,398 +0.01(+1.36%)
Jul 02, 2002 0.6965 0.6965 0.6684 0.6819 10,856,546 -0.01(-2.10%)
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.