Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
14.94
-0.06 (-0.43%)
Streaming Delayed Price
Updated: 1:52 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
0.5103
0.5192
0.5022
0.5095
21,388,616
+0.02(+3.36%)
Oct 30, 2002
0.4776
0.4961
0.4753
0.4930
19,263,386
+0.04(+9.22%)
Oct 29, 2002
0.4776
0.4776
0.4514
0.4514
12,973,380
-0.03(-5.86%)
Oct 28, 2002
0.5045
0.5057
0.4753
0.4795
21,031,598
-0.03(-4.96%)
Oct 25, 2002
0.4860
0.5068
0.4660
0.5045
31,792,766
+0.02(+4.13%)
Oct 24, 2002
0.4760
0.5041
0.4753
0.4845
50,238,256
+0.03(+6.07%)
Oct 23, 2002
0.4314
0.4622
0.4244
0.4568
27,460,516
+0.03(+7.23%)
Oct 22, 2002
0.4075
0.4275
0.4044
0.4260
13,809,451
+0.00(+0.55%)
Oct 21, 2002
0.4221
0.4283
0.4082
0.4236
28,997,640
+0.00(+0.36%)
Oct 18, 2002
0.4179
0.4294
0.4102
0.4221
37,062,352
+0.01(+3.10%)
Oct 17, 2002
0.3840
0.4102
0.3751
0.4094
31,374,730
+0.04(+11.31%)
Oct 16, 2002
0.3774
0.3971
0.3666
0.3678
39,168,108
-0.01(-2.55%)
Oct 15, 2002
0.3851
0.3967
0.3774
0.3774
30,752,870
+0.00(+0.00%)
Oct 14, 2002
0.3948
0.3986
0.3751
0.3774
27,289,148
-0.03(-8.07%)
Oct 11, 2002
0.4159
0.4217
0.3986
0.4106
34,450,276
+0.00(+0.38%)
Oct 10, 2002
0.4314
0.4329
0.4059
0.4090
15,607,523
-0.01(-3.45%)
Oct 09, 2002
0.4236
0.4329
0.4171
0.4236
21,867,670
-0.03(-5.90%)
Oct 08, 2002
0.4429
0.4518
0.4348
0.4502
14,986,961
+0.01(+1.30%)
Oct 07, 2002
0.4814
0.4814
0.4429
0.4444
19,821,632
-0.04(-7.83%)
Oct 04, 2002
0.4891
0.4914
0.4783
0.4822
15,907,418
+0.00(+0.97%)
Oct 03, 2002
0.4564
0.4864
0.4525
0.4776
17,422,472
+0.02(+3.59%)
Oct 02, 2002
0.4806
0.4941
0.4583
0.4610
17,360,156
-0.02(-3.47%)
Oct 01, 2002
0.4217
0.4814
0.4140
0.4776
31,453,924
+0.06(+15.56%)
Sep 30, 2002
0.3678
0.4352
0.3597
0.4133
32,891,084
+0.03(+7.30%)
Sep 27, 2002
0.4236
0.4252
0.3824
0.3851
69,726,240
-0.06(-12.59%)
Sep 26, 2002
0.4583
0.4618
0.4352
0.4406
23,121,776
-0.01(-2.80%)
Sep 25, 2002
0.4776
0.4806
0.4468
0.4533
23,088,022
-0.02(-3.52%)
Sep 24, 2002
0.4980
0.4995
0.4649
0.4699
13,844,504
-0.04(-7.58%)
Sep 23, 2002
0.5230
0.5257
0.4976
0.5084
21,226,336
-0.04(-7.17%)
Sep 20, 2002
0.5392
0.5554
0.5219
0.5477
13,357,661
+0.02(+3.12%)
Sep 19, 2002
0.5758
0.5758
0.5299
0.5311
100,484,304
-0.04(-7.08%)
Sep 18, 2002
0.5739
0.5823
0.5608
0.5715
15,611,418
-0.02(-3.26%)
Sep 17, 2002
0.6162
0.6189
0.5904
0.5908
12,476,152
-0.05(-7.31%)
Sep 16, 2002
0.6528
0.6528
0.6297
0.6374
6,021,268
-0.01(-2.13%)
Sep 13, 2002
0.6490
0.6605
0.6463
0.6513
6,260,146
-0.00(-0.12%)
Sep 12, 2002
0.6605
0.6605
0.6478
0.6520
20,918,650
-0.01(-0.99%)
Sep 11, 2002
0.6644
0.6644
0.6570
0.6586
16,779,840
+0.01(+1.48%)
Sep 10, 2002
0.6343
0.6509
0.6343
0.6490
15,642,576
+0.01(+2.31%)
Sep 09, 2002
0.6201
0.6386
0.6143
0.6343
3,954,459
+0.02(+2.68%)
Sep 06, 2002
0.6205
0.6258
0.6104
0.6178
13,832,820
+0.01(+1.13%)
Sep 05, 2002
0.6231
0.6235
0.6108
0.6108
9,447,342
-0.02(-2.58%)
Sep 04, 2002
0.6124
0.6297
0.6035
0.6270
19,005,036
+0.01(+2.39%)
Sep 03, 2002
0.6124
0.6239
0.6008
0.6124
20,585,002
-0.00(-0.31%)
Aug 30, 2002
0.6066
0.6251
0.6050
0.6143
9,444,746
+0.02(+2.77%)
Aug 29, 2002
0.5750
0.6012
0.5685
0.5977
9,321,412
+0.01(+2.24%)
Aug 28, 2002
0.5893
0.5931
0.5796
0.5846
8,095,867
-0.01(-1.11%)
Aug 27, 2002
0.5970
0.6043
0.5854
0.5912
10,527,483
+0.01(+1.79%)
Aug 26, 2002
0.5627
0.5858
0.5627
0.5808
36,610,560
+0.02(+4.36%)
Aug 23, 2002
0.5546
0.5685
0.5527
0.5565
9,324,009
-0.00(-0.28%)
Aug 22, 2002
0.5430
0.5635
0.5430
0.5581
10,310,676
+0.01(+0.98%)
Aug 21, 2002
0.5519
0.5642
0.5450
0.5527
14,157,382
+0.02(+3.24%)
Aug 20, 2002
0.5527
0.5584
0.5299
0.5353
5,655,163
-0.01(-2.32%)
Aug 16, 2002
0.5454
0.5565
0.5276
0.5480
17,900,228
+0.00(+0.21%)
Aug 15, 2002
0.5373
0.5507
0.5284
0.5469
14,275,522
+0.01(+1.94%)
Aug 14, 2002
0.5565
0.5600
0.5222
0.5365
16,056,717
-0.01(-1.69%)
Aug 13, 2002
0.5661
0.5796
0.5423
0.5457
27,152,832
-0.05(-7.93%)
Aug 12, 2002
0.6305
0.6305
0.5912
0.5927
19,774,896
+0.03(+4.55%)
Aug 07, 2002
0.5623
0.5696
0.5450
0.5669
12,774,749
+0.02(+3.30%)
Aug 06, 2002
0.5411
0.5592
0.5330
0.5488
19,484,088
+0.01(+1.06%)
Aug 05, 2002
0.5943
0.5943
0.5430
0.5430
14,335,241
-0.05(-8.38%)
Aug 02, 2002
0.5681
0.5970
0.5631
0.5927
29,551,992
+0.06(+11.12%)
Aug 01, 2002
0.5084
0.5492
0.4995
0.5334
19,114,088
+0.03(+4.92%)
Jul 31, 2002
0.5007
0.5084
0.4737
0.5084
19,874,860
+0.03(+5.18%)
Jul 30, 2002
0.5084
0.5122
0.4699
0.4833
29,871,360
-0.01(-2.26%)
Jul 29, 2002
0.5296
0.5365
0.4903
0.4945
22,358,406
-0.04(-6.62%)
Jul 26, 2002
0.5681
0.5688
0.5226
0.5296
23,799,460
-0.03(-5.17%)
Jul 25, 2002
0.5661
0.5739
0.5480
0.5584
17,714,578
-0.02(-3.65%)
Jul 24, 2002
0.5342
0.5854
0.5315
0.5796
9,945,869
+0.03(+5.61%)
Jul 23, 2002
0.5777
0.5835
0.5488
0.5488
10,833,870
-0.02(-3.98%)
Jul 22, 2002
0.6066
0.6101
0.5715
0.5715
21,926,090
-0.05(-8.40%)
Jul 19, 2002
0.6547
0.6547
0.6239
0.6239
23,238,618
-0.04(-5.81%)
Jul 17, 2002
0.6644
0.6778
0.6605
0.6624
9,153,938
-0.00(-0.69%)
Jul 12, 2002
0.6740
0.6778
0.6624
0.6671
10,018,571
-0.00(-0.17%)
Jul 11, 2002
0.6663
0.6724
0.6559
0.6682
19,294,544
-0.00(-0.40%)
Jul 10, 2002
0.6871
0.6871
0.6667
0.6709
8,185,446
-0.02(-2.41%)
Jul 09, 2002
0.6632
0.6932
0.6659
0.6875
13,417,381
+0.02(+3.66%)
Jul 08, 2002
0.6728
0.6728
0.6632
0.6632
6,174,462
-0.01(-1.43%)
Jul 05, 2002
0.6778
0.6790
0.6701
0.6728
7,494,779
-0.02(-2.67%)
Jul 04, 2002
0.6778
0.6913
0.6778
0.6913
14,026,259
+0.00(+0.00%)
Jul 03, 2002
0.6778
0.6913
0.6778
0.6913
14,026,259
+0.01(+1.36%)
Jul 02, 2002
0.6967
0.6967
0.6686
0.6821
10,853,343
-0.01(-2.10%)
Jul 01, 2002
0.7225
0.7267
0.6932
0.6967
7,703,796
-0.03(-4.08%)
Jun 28, 2002
0.7279
0.7375
0.7183
0.7264
14,735,101
-0.00(-0.16%)
Jun 27, 2002
0.7337
0.7433
0.7152
0.7275
19,343,878
+0.01(+0.80%)
Jun 26, 2002
0.6817
0.7241
0.6624
0.7217
42,338,424
+0.03(+4.05%)
Jun 25, 2002
0.6817
0.7125
0.6798
0.6936
47,714,464
+0.07(+11.31%)
Jun 21, 2002
0.6855
0.6929
0.6027
0.6231
50,883,484
-0.07(-9.61%)
Jun 20, 2002
0.7549
0.7591
0.6894
0.6894
26,785,428
-0.06(-7.87%)
Jun 19, 2002
0.7591
0.7699
0.7472
0.7483
7,459,726
-0.01(-1.87%)
Jun 18, 2002
0.7857
0.7857
0.7626
0.7626
7,078,041
-0.01(-1.79%)
Jun 17, 2002
0.7676
0.7857
0.7676
0.7764
12,669,591
+0.01(+1.87%)
Jun 14, 2002
0.7703
0.7707
0.7510
0.7622
23,228,232
-0.03(-3.46%)
Jun 12, 2002
0.8107
0.8146
0.7830
0.7895
24,690,058
-0.02(-2.61%)
Jun 11, 2002
0.8454
0.8454
0.8011
0.8107
24,494,022
-0.03(-4.10%)
Jun 10, 2002
0.8473
0.8511
0.8377
0.8454
15,995,699
+0.01(+0.69%)
Jun 07, 2002
0.8531
0.8538
0.8350
0.8396
9,565,483
-0.01(-1.58%)
Jun 06, 2002
0.8820
0.8820
0.8477
0.8531
7,644,077
-0.04(-4.03%)
Jun 05, 2002
0.8877
0.8916
0.8854
0.8889
10,140,606
-0.03(-3.07%)
May 31, 2002
0.9147
0.9170
0.9058
0.9170
10,546,957
+0.00(+0.04%)
May 28, 2002
0.9282
0.9282
0.9139
0.9166
7,846,603
-0.01(-0.54%)
May 27, 2002
0.9205
0.9243
0.8858
0.9216
13,814,644
+0.00(+0.00%)
May 24, 2002
0.9205
0.9243
0.8858
0.9216
13,814,644
+0.00(+0.34%)
May 23, 2002
0.8974
0.9205
0.8974
0.9185
14,136,610
+0.01(+0.93%)
May 22, 2002
0.9081
0.9205
0.9012
0.9101
22,606,372
-0.00(-0.21%)
May 21, 2002
0.9147
0.9147
0.9070
0.9120
11,303,835
+0.01(+0.77%)
May 20, 2002
0.8935
0.9070
0.8897
0.9051
13,490,083
+0.02(+1.82%)
May 17, 2002
0.8850
0.8904
0.8781
0.8889
18,949,210
+0.01(+0.79%)
May 16, 2002
0.8511
0.8862
0.8511
0.8820
23,081,530
+0.04(+5.09%)
May 15, 2002
0.8434
0.8492
0.8338
0.8392
14,688,364
-0.01(-0.95%)
May 14, 2002
0.8357
0.8511
0.8357
0.8473
22,268,828
+0.01(+1.01%)
May 13, 2002
0.8280
0.8473
0.8280
0.8388
23,842,302
-0.03(-3.50%)
May 10, 2002
0.8781
0.8781
0.8577
0.8692
13,088,924
-0.01(-0.92%)
May 09, 2002
0.9128
0.9135
0.8770
0.8773
9,394,114
-0.03(-3.47%)
May 08, 2002
0.9051
0.9147
0.8974
0.9089
24,851,040
+0.02(+2.16%)
May 07, 2002
0.9012
0.9031
0.8858
0.8897
13,046,082
-0.01(-0.65%)
May 06, 2002
0.9031
0.9031
0.8885
0.8954
778,948
-0.02(-2.52%)
May 03, 2002
0.9205
0.9205
0.8935
0.9185
19,332,194
+0.00(+0.42%)
May 02, 2002
0.9455
0.9455
0.9089
0.9147
18,561,034
-0.04(-4.00%)
May 01, 2002
0.9494
0.9532
0.9417
0.9528
5,887,549
+0.01(+0.57%)
Apr 30, 2002
0.9513
0.9571
0.9455
0.9474
4,673,688
-0.00(-0.04%)
Apr 29, 2002
0.9494
0.9551
0.9432
0.9478
6,962,497
+0.00(+0.04%)
Apr 26, 2002
0.9621
0.9648
0.9378
0.9474
18,712,930
-0.02(-1.60%)
Apr 25, 2002
0.9782
0.9782
0.9544
0.9628
10,531,378
-0.01(-1.50%)
Apr 24, 2002
0.9840
0.9879
0.9752
0.9775
16,708,437
-0.00(-0.20%)
Apr 23, 2002
0.9879
0.9898
0.9763
0.9794
15,668,541
-0.01(-0.86%)
Apr 22, 2002
0.9840
0.9879
0.9648
0.9879
10,767,659
+0.00(+0.43%)
Apr 19, 2002
0.9929
0.9936
0.9825
0.9836
8,178,955
-0.01(-0.93%)
Apr 18, 2002
1.006
1.006
0.9836
0.9929
9,391,517
-0.01(-0.88%)
Apr 17, 2002
0.9975
1.013
0.9971
1.002
33,193,574
+0.01(+1.17%)
Apr 16, 2002
0.9802
0.9936
0.9802
0.9902
22,122,126
+0.01(+1.22%)
Apr 15, 2002
0.9806
0.9859
0.9690
0.9782
7,353,270
+0.01(+0.75%)
Apr 12, 2002
0.9859
0.9859
0.9651
0.9709
7,664,849
-0.02(-1.68%)
Apr 11, 2002
1.007
1.008
0.9871
0.9875
8,319,165
-0.02(-2.32%)
Apr 10, 2002
0.9994
1.011
0.9936
1.011
14,083,381
+0.01(+1.35%)
Apr 09, 2002
1.027
1.027
0.9883
0.9975
10,962,396
-0.03(-2.81%)
Apr 08, 2002
1.024
1.031
1.021
1.026
5,398,110
+0.01(+0.91%)
Apr 05, 2002
1.030
1.030
1.012
1.017
8,546,359
-0.02(-1.64%)
Apr 04, 2002
1.026
1.042
1.021
1.034
11,924,397
+0.02(+1.51%)
Apr 03, 2002
1.030
1.030
1.009
1.019
15,303,733
-0.02(-2.22%)
Apr 02, 2002
1.051
1.051
1.036
1.042
15,763,313
-0.01(-0.92%)
Apr 01, 2002
1.036
1.056
1.036
1.051
7,690,814
+0.03(+3.14%)
Mar 29, 2002
1.022
1.032
1.015
1.019
10,167,869
+0.00(+0.00%)
Mar 28, 2002
1.022
1.032
1.015
1.019
9,908,220
-0.00(-0.26%)
Mar 27, 2002
1.005
1.030
0.9975
1.022
9,487,588
+0.02(+2.27%)
Mar 26, 2002
0.9759
0.9994
0.9759
0.9994
10,626,150
+0.03(+3.02%)
Mar 25, 2002
0.9821
0.9859
0.9628
0.9702
15,515,348
-0.00(-0.04%)
Mar 22, 2002
0.9879
0.9917
0.9628
0.9705
6,544,462
-0.02(-1.75%)
Mar 21, 2002
1.001
1.001
0.9786
0.9879
9,435,658
-0.00(-0.39%)
Mar 20, 2002
1.021
1.021
0.9906
0.9917
8,783,938
-0.05(-4.52%)
Mar 19, 2002
1.040
1.046
1.032
1.039
8,237,376
-0.01(-0.48%)
Mar 18, 2002
1.046
1.053
1.032
1.044
9,192,886
+0.00(+0.07%)
Mar 15, 2002
1.007
1.044
1.007
1.043
25,513,146
+0.04(+3.52%)
Mar 14, 2002
0.9821
1.008
0.9821
1.008
24,555,040
+0.02(+2.27%)
Mar 13, 2002
0.9821
0.9879
0.9790
0.9852
1,578,408,448
+0.00(+0.31%)
Mar 12, 2002
0.9802
0.9859
0.9686
0.9821
35,015,016
+0.01(+1.07%)
Mar 11, 2002
0.9782
0.9798
0.9628
0.9717
16,278,717
+0.01(+1.33%)
Mar 08, 2002
0.9725
0.9725
0.9563
0.9590
10,550,852
-0.01(-0.99%)
Mar 07, 2002
0.9686
0.9809
0.9625
0.9686
15,267,383
+0.00(+0.36%)
Mar 06, 2002
0.9555
0.9713
0.9555
0.9651
23,860,478
-0.02(-2.49%)
Mar 05, 2002
1.015
1.015
0.9806
0.9898
18,323,456
-0.02(-1.61%)
Mar 04, 2002
0.9936
1.017
0.9725
1.006
14,675,382
+0.02(+1.83%)
Mar 01, 2002
0.9571
0.9921
0.9555
0.9879
14,424,820
+0.04(+4.69%)
Feb 28, 2002
0.9436
0.9567
0.9243
0.9436
10,622,255
+0.01(+1.28%)
Feb 27, 2002
0.9051
0.9359
0.9051
0.9316
22,255,846
+0.04(+4.04%)
Feb 26, 2002
0.8800
0.9028
0.8781
0.8954
28,014,868
+0.01(+0.74%)
Feb 25, 2002
0.8685
0.8916
0.8646
0.8889
9,648,570
+0.03(+3.64%)
Feb 22, 2002
0.8327
0.8681
0.8323
0.8577
25,113,286
+0.03(+3.15%)
Feb 21, 2002
0.8261
0.8415
0.8184
0.8315
7,402,603
+0.02(+2.18%)
Feb 20, 2002
0.8049
0.8146
0.7972
0.8138
13,186,293
+0.00(+0.00%)
Feb 19, 2002
0.8069
0.8234
0.8030
0.8138
8,925,447
-0.00(-0.47%)
Feb 18, 2002
0.8169
0.8203
0.8011
0.8176
11,808,853
+0.00(+0.00%)
Feb 15, 2002
0.8169
0.8203
0.8011
0.8176
11,808,853
+0.00(+0.14%)
Feb 14, 2002
0.8088
0.8203
0.8049
0.8165
16,429,313
+0.01(+1.05%)
Feb 13, 2002
0.7999
0.8146
0.7953
0.8080
21,750,828
+0.01(+1.45%)
Feb 12, 2002
0.7780
0.8069
0.7760
0.7965
13,865,276
+0.03(+3.40%)
Feb 11, 2002
0.7722
0.7760
0.7645
0.7703
7,910,218
-0.01(-1.14%)
Feb 08, 2002
0.7830
0.7830
0.7606
0.7791
12,692,959
-0.00(-0.44%)
Feb 07, 2002
0.7818
0.7837
0.7734
0.7826
7,506,463
-0.01(-0.68%)
Feb 06, 2002
0.7876
0.7992
0.7864
0.7880
3,541,617
+0.01(+1.04%)
Feb 05, 2002
0.7841
0.7895
0.7780
0.7799
7,274,077
-0.00(-0.49%)
Feb 04, 2002
0.7999
0.7999
0.7760
0.7837
7,254,603
-0.02(-1.93%)
Feb 01, 2002
0.7953
0.8042
0.7872
0.7992
6,221,198
-0.01(-0.95%)
Jan 31, 2002
0.7895
0.8126
0.7803
0.8069
8,903,377
+0.03(+3.20%)
Jan 30, 2002
0.7741
0.7822
0.7656
0.7818
9,304,535
+0.00(+0.50%)
Jan 29, 2002
0.8019
0.8019
0.7703
0.7780
6,358,813
-0.02(-2.98%)
Jan 28, 2002
0.7891
0.8049
0.7880
0.8019
13,338,188
+0.01(+0.77%)
Jan 25, 2002
0.7934
0.7972
0.7876
0.7957
34,228,276
+0.01(+0.83%)
Jan 24, 2002
0.7884
0.7895
0.7749
0.7891
9,186,394
-0.01(-0.77%)
Jan 23, 2002
0.7934
0.7972
0.7876
0.7953
10,288,606
+0.01(+0.98%)
Jan 22, 2002
0.8146
0.8146
0.7864
0.7876
7,049,480
-0.03(-3.76%)
Jan 21, 2002
0.8107
0.8184
0.8088
0.8184
4,273,828
+0.00(+0.00%)
Jan 18, 2002
0.8107
0.8184
0.8088
0.8184
4,273,828
+0.00(+0.19%)
Jan 17, 2002
0.8069
0.8203
0.8042
0.8169
7,537,621
+0.02(+2.86%)
Jan 16, 2002
0.8007
0.8080
0.7915
0.7941
10,054,922
-0.01(-1.15%)
Jan 15, 2002
0.8088
0.8088
0.7972
0.8034
6,745,690
+0.01(+1.81%)
Jan 14, 2002
0.8011
0.8015
0.7837
0.7891
12,981,170
-0.04(-4.96%)
Jan 11, 2002
0.8434
0.8434
0.8280
0.8304
7,707,691
-0.01(-0.65%)
Jan 10, 2002
0.8492
0.8492
0.8319
0.8357
15,037,593
-0.06(-6.87%)
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
.