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 )

15.25 +0.43 (+2.90%)
Official Closing 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 (%)
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%)
Jul 01, 2002 0.7223 0.7265 0.6930 0.6965 7,706,070 -0.03(-4.08%)
Jun 28, 2002 0.7277 0.7373 0.7181 0.7261 14,739,450 -0.00(-0.16%)
Jun 27, 2002 0.7335 0.7431 0.7150 0.7273 19,349,586 +0.01(+0.80%)
Jun 26, 2002 0.6815 0.7238 0.6622 0.7215 42,350,920 +0.03(+4.05%)
Jun 25, 2002 0.6815 0.7123 0.6796 0.6934 47,728,544 +0.07(+11.31%)
Jun 21, 2002 0.6853 0.6927 0.6026 0.6230 50,898,500 -0.07(-9.61%)
Jun 20, 2002 0.7546 0.7589 0.6892 0.6892 26,793,332 -0.06(-7.87%)
Jun 19, 2002 0.7589 0.7697 0.7469 0.7481 7,461,927 -0.01(-1.87%)
Jun 18, 2002 0.7854 0.7854 0.7623 0.7623 7,080,130 -0.01(-1.79%)
Jun 17, 2002 0.7673 0.7854 0.7673 0.7762 12,673,330 +0.01(+1.87%)
Jun 14, 2002 0.7700 0.7704 0.7508 0.7620 23,235,086 -0.03(-3.46%)
Jun 12, 2002 0.8105 0.8143 0.7827 0.7893 24,697,344 -0.02(-2.61%)
Jun 11, 2002 0.8451 0.8451 0.8008 0.8105 24,501,250 -0.03(-4.10%)
Jun 10, 2002 0.8470 0.8509 0.8374 0.8451 16,000,419 +0.01(+0.69%)
Jun 07, 2002 0.8528 0.8536 0.8347 0.8393 9,568,305 -0.01(-1.58%)
Jun 06, 2002 0.8817 0.8817 0.8474 0.8528 7,646,333 -0.04(-4.03%)
Jun 05, 2002 0.8875 0.8913 0.8852 0.8886 10,143,598 -0.03(-3.07%)
May 31, 2002 0.9144 0.9167 0.9056 0.9167 10,550,070 +0.00(+0.04%)
May 28, 2002 0.9279 0.9279 0.9137 0.9163 7,848,919 -0.01(-0.54%)
May 27, 2002 0.9202 0.9241 0.8855 0.9214 13,818,721 +0.00(+0.00%)
May 24, 2002 0.9202 0.9241 0.8855 0.9214 13,818,721 +0.00(+0.34%)
May 23, 2002 0.8971 0.9202 0.8971 0.9183 14,140,781 +0.01(+0.93%)
May 22, 2002 0.9079 0.9202 0.9009 0.9098 22,613,044 -0.00(-0.21%)
May 21, 2002 0.9144 0.9144 0.9067 0.9117 11,307,171 +0.01(+0.77%)
May 20, 2002 0.8932 0.9067 0.8894 0.9048 13,494,064 +0.02(+1.82%)
May 17, 2002 0.8848 0.8902 0.8778 0.8886 18,954,802 +0.01(+0.79%)
May 16, 2002 0.8509 0.8859 0.8509 0.8817 23,088,342 +0.04(+5.09%)
May 15, 2002 0.8432 0.8490 0.8336 0.8390 14,692,699 -0.01(-0.95%)
May 14, 2002 0.8355 0.8509 0.8355 0.8470 22,275,400 +0.01(+1.01%)
May 13, 2002 0.8278 0.8470 0.8278 0.8386 23,849,338 -0.03(-3.50%)
May 10, 2002 0.8778 0.8778 0.8574 0.8690 13,092,787 -0.01(-0.92%)
May 09, 2002 0.9125 0.9133 0.8767 0.8771 9,396,886 -0.03(-3.47%)
May 08, 2002 0.9048 0.9144 0.8971 0.9086 24,858,374 +0.02(+2.16%)
May 07, 2002 0.9009 0.9029 0.8855 0.8894 13,049,932 -0.01(-0.65%)
May 06, 2002 0.9029 0.9029 0.8882 0.8952 779,177 -0.02(-2.52%)
May 03, 2002 0.9202 0.9202 0.8932 0.9183 19,337,898 +0.00(+0.42%)
May 02, 2002 0.9452 0.9452 0.9086 0.9144 18,566,512 -0.04(-4.00%)
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.