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
)
15.12
+0.10 (+0.67%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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
0.5105
0.5194
0.5025
0.5098
21,378,440
+0.02(+3.36%)
Oct 30, 2002
0.4778
0.4963
0.4755
0.4932
19,254,222
+0.04(+9.21%)
Oct 29, 2002
0.4778
0.4778
0.4516
0.4516
12,967,208
-0.03(-5.86%)
Oct 28, 2002
0.5048
0.5059
0.4755
0.4797
21,021,592
-0.03(-4.96%)
Oct 25, 2002
0.4863
0.5071
0.4662
0.5048
31,777,640
+0.02(+4.13%)
Oct 24, 2002
0.4763
0.5044
0.4755
0.4847
50,214,356
+0.03(+6.07%)
Oct 23, 2002
0.4316
0.4624
0.4246
0.4570
27,447,452
+0.03(+7.23%)
Oct 22, 2002
0.4077
0.4277
0.4046
0.4262
13,802,881
+0.00(+0.55%)
Oct 21, 2002
0.4223
0.4285
0.4084
0.4239
28,983,844
+0.00(+0.36%)
Oct 18, 2002
0.4181
0.4296
0.4104
0.4223
37,044,716
+0.01(+3.10%)
Oct 17, 2002
0.3842
0.4104
0.3753
0.4096
31,359,804
+0.04(+11.31%)
Oct 16, 2002
0.3776
0.3973
0.3668
0.3680
39,149,472
-0.01(-2.55%)
Oct 15, 2002
0.3853
0.3969
0.3776
0.3776
30,738,240
+0.00(+0.00%)
Oct 14, 2002
0.3950
0.3988
0.3753
0.3776
27,276,164
-0.03(-8.07%)
Oct 11, 2002
0.4161
0.4219
0.3988
0.4107
34,433,888
+0.00(+0.38%)
Oct 10, 2002
0.4316
0.4331
0.4061
0.4092
15,600,098
-0.01(-3.45%)
Oct 09, 2002
0.4239
0.4331
0.4173
0.4239
21,857,266
-0.03(-5.90%)
Oct 08, 2002
0.4431
0.4520
0.4350
0.4504
14,979,831
+0.01(+1.30%)
Oct 07, 2002
0.4816
0.4816
0.4431
0.4447
19,812,202
-0.04(-7.83%)
Oct 04, 2002
0.4894
0.4917
0.4786
0.4824
15,899,850
+0.00(+0.97%)
Oct 03, 2002
0.4566
0.4867
0.4527
0.4778
17,414,184
+0.02(+3.59%)
Oct 02, 2002
0.4809
0.4944
0.4585
0.4612
17,351,898
-0.02(-3.47%)
Oct 01, 2002
0.4219
0.4816
0.4142
0.4778
31,438,960
+0.06(+15.56%)
Sep 30, 2002
0.3680
0.4354
0.3599
0.4134
32,875,434
+0.03(+7.30%)
Sep 27, 2002
0.4239
0.4254
0.3826
0.3853
69,693,064
-0.06(-12.59%)
Sep 26, 2002
0.4585
0.4620
0.4354
0.4408
23,110,776
-0.01(-2.80%)
Sep 25, 2002
0.4778
0.4809
0.4470
0.4535
23,077,036
-0.02(-3.52%)
Sep 24, 2002
0.4982
0.4998
0.4651
0.4701
13,837,917
-0.04(-7.58%)
Sep 23, 2002
0.5233
0.5260
0.4978
0.5086
21,216,236
-0.04(-7.17%)
Sep 20, 2002
0.5394
0.5556
0.5221
0.5479
13,351,306
+0.02(+3.12%)
Sep 19, 2002
0.5761
0.5761
0.5302
0.5314
100,436,496
-0.04(-7.08%)
Sep 18, 2002
0.5741
0.5826
0.5610
0.5718
15,603,991
-0.02(-3.26%)
Sep 17, 2002
0.6165
0.6192
0.5907
0.5911
12,470,216
-0.05(-7.31%)
Sep 16, 2002
0.6531
0.6531
0.6300
0.6377
6,018,404
-0.01(-2.13%)
Sep 13, 2002
0.6493
0.6608
0.6466
0.6516
6,257,168
-0.00(-0.12%)
Sep 12, 2002
0.6608
0.6608
0.6481
0.6523
20,908,698
-0.01(-0.99%)
Sep 11, 2002
0.6647
0.6647
0.6574
0.6589
16,771,857
+0.01(+1.48%)
Sep 10, 2002
0.6346
0.6512
0.6346
0.6493
15,635,134
+0.01(+2.31%)
Sep 09, 2002
0.6204
0.6389
0.6146
0.6346
3,952,578
+0.02(+2.68%)
Sep 06, 2002
0.6207
0.6261
0.6107
0.6180
13,826,239
+0.01(+1.13%)
Sep 05, 2002
0.6234
0.6238
0.6111
0.6111
9,442,847
-0.02(-2.58%)
Sep 04, 2002
0.6127
0.6300
0.6038
0.6273
18,995,994
+0.01(+2.39%)
Sep 03, 2002
0.6127
0.6242
0.6011
0.6127
20,575,208
-0.00(-0.31%)
Aug 30, 2002
0.6069
0.6254
0.6053
0.6146
9,440,252
+0.02(+2.77%)
Aug 29, 2002
0.5753
0.6015
0.5687
0.5980
9,316,977
+0.01(+2.24%)
Aug 28, 2002
0.5895
0.5934
0.5799
0.5849
8,092,015
-0.01(-1.11%)
Aug 27, 2002
0.5972
0.6046
0.5857
0.5915
10,522,475
+0.01(+1.79%)
Aug 26, 2002
0.5629
0.5861
0.5629
0.5811
36,593,144
+0.02(+4.36%)
Aug 23, 2002
0.5549
0.5687
0.5529
0.5568
9,319,573
-0.00(-0.28%)
Aug 22, 2002
0.5433
0.5637
0.5433
0.5583
10,305,771
+0.01(+0.98%)
Aug 21, 2002
0.5522
0.5645
0.5452
0.5529
14,150,646
+0.02(+3.24%)
Aug 20, 2002
0.5529
0.5587
0.5302
0.5356
5,652,472
-0.01(-2.32%)
Aug 16, 2002
0.5456
0.5568
0.5279
0.5483
17,891,710
+0.00(+0.21%)
Aug 15, 2002
0.5375
0.5510
0.5287
0.5472
14,268,730
+0.01(+1.94%)
Aug 14, 2002
0.5568
0.5603
0.5225
0.5367
16,049,077
-0.01(-1.69%)
Aug 13, 2002
0.5664
0.5799
0.5425
0.5460
27,139,914
-0.05(-7.93%)
Aug 12, 2002
0.6308
0.6308
0.5915
0.5930
19,765,488
+0.03(+4.55%)
Aug 07, 2002
0.5626
0.5699
0.5452
0.5672
12,768,671
+0.02(+3.30%)
Aug 06, 2002
0.5414
0.5595
0.5333
0.5491
19,474,818
+0.01(+1.06%)
Aug 05, 2002
0.5945
0.5945
0.5433
0.5433
14,328,421
-0.05(-8.38%)
Aug 02, 2002
0.5683
0.5972
0.5633
0.5930
29,537,932
+0.06(+11.12%)
Aug 01, 2002
0.5086
0.5495
0.4998
0.5337
19,104,994
+0.03(+4.92%)
Jul 31, 2002
0.5009
0.5086
0.4739
0.5086
19,865,404
+0.03(+5.18%)
Jul 30, 2002
0.5086
0.5125
0.4701
0.4836
29,857,150
-0.01(-2.26%)
Jul 29, 2002
0.5298
0.5367
0.4905
0.4947
22,347,770
-0.04(-6.62%)
Jul 26, 2002
0.5683
0.5691
0.5229
0.5298
23,788,138
-0.03(-5.17%)
Jul 25, 2002
0.5664
0.5741
0.5483
0.5587
17,706,150
-0.02(-3.65%)
Jul 24, 2002
0.5344
0.5857
0.5317
0.5799
9,941,137
+0.03(+5.61%)
Jul 23, 2002
0.5780
0.5838
0.5491
0.5491
10,828,715
-0.02(-3.98%)
Jul 22, 2002
0.6069
0.6103
0.5718
0.5718
21,915,658
-0.05(-8.40%)
Jul 19, 2002
0.6550
0.6550
0.6242
0.6242
23,227,562
-0.04(-5.81%)
Jul 17, 2002
0.6647
0.6782
0.6608
0.6627
9,149,583
-0.00(-0.69%)
Jul 12, 2002
0.6743
0.6782
0.6627
0.6674
10,013,804
-0.00(-0.17%)
Jul 11, 2002
0.6666
0.6728
0.6562
0.6685
19,285,364
-0.00(-0.40%)
Jul 10, 2002
0.6874
0.6874
0.6670
0.6712
8,181,552
-0.02(-2.41%)
Jul 09, 2002
0.6635
0.6936
0.6662
0.6878
13,410,997
+0.02(+3.66%)
Jul 08, 2002
0.6732
0.6732
0.6635
0.6635
6,171,524
-0.01(-1.43%)
Jul 05, 2002
0.6782
0.6793
0.6705
0.6732
7,491,213
-0.02(-2.67%)
Jul 04, 2002
0.6782
0.6916
0.6782
0.6916
14,019,585
+0.00(+0.00%)
Jul 03, 2002
0.6782
0.6916
0.6782
0.6916
14,019,585
+0.01(+1.36%)
Jul 02, 2002
0.6970
0.6970
0.6689
0.6824
10,848,180
-0.01(-2.10%)
Jul 01, 2002
0.7229
0.7271
0.6936
0.6970
7,700,131
-0.03(-4.08%)
Jun 28, 2002
0.7283
0.7379
0.7186
0.7267
14,728,091
-0.00(-0.16%)
Jun 27, 2002
0.7340
0.7437
0.7155
0.7279
19,334,674
+0.01(+0.80%)
Jun 26, 2002
0.6820
0.7244
0.6627
0.7221
42,318,280
+0.03(+4.05%)
Jun 25, 2002
0.6820
0.7128
0.6801
0.6940
47,691,764
+0.07(+11.31%)
Jun 21, 2002
0.6859
0.6932
0.6030
0.6234
50,859,276
-0.07(-9.61%)
Jun 20, 2002
0.7552
0.7595
0.6897
0.6897
26,772,684
-0.06(-7.87%)
Jun 19, 2002
0.7595
0.7703
0.7475
0.7487
7,456,177
-0.01(-1.87%)
Jun 18, 2002
0.7860
0.7860
0.7629
0.7629
7,074,674
-0.01(-1.79%)
Jun 17, 2002
0.7679
0.7860
0.7679
0.7768
12,663,563
+0.01(+1.87%)
Jun 14, 2002
0.7706
0.7710
0.7514
0.7625
23,217,180
-0.03(-3.46%)
Jun 12, 2002
0.8111
0.8149
0.7834
0.7899
24,678,312
-0.02(-2.61%)
Jun 11, 2002
0.8458
0.8458
0.8015
0.8111
24,482,370
-0.03(-4.10%)
Jun 10, 2002
0.8477
0.8516
0.8381
0.8458
15,988,089
+0.01(+0.69%)
Jun 07, 2002
0.8535
0.8542
0.8354
0.8400
9,560,932
-0.01(-1.58%)
Jun 06, 2002
0.8824
0.8824
0.8481
0.8535
7,640,440
-0.04(-4.03%)
Jun 05, 2002
0.8882
0.8920
0.8858
0.8893
10,135,781
-0.03(-3.07%)
May 31, 2002
0.9151
0.9174
0.9063
0.9174
10,541,939
+0.00(+0.04%)
May 28, 2002
0.9286
0.9286
0.9144
0.9171
7,842,870
-0.01(-0.54%)
May 27, 2002
0.9209
0.9248
0.8862
0.9221
13,808,072
+0.00(+0.00%)
May 24, 2002
0.9209
0.9248
0.8862
0.9221
13,808,072
+0.00(+0.34%)
May 23, 2002
0.8978
0.9209
0.8978
0.9190
14,129,884
+0.01(+0.93%)
May 22, 2002
0.9086
0.9209
0.9016
0.9105
22,595,616
-0.00(-0.21%)
May 21, 2002
0.9151
0.9151
0.9074
0.9124
11,298,457
+0.01(+0.77%)
May 20, 2002
0.8939
0.9074
0.8901
0.9055
13,483,665
+0.02(+1.82%)
May 17, 2002
0.8855
0.8909
0.8785
0.8893
18,940,196
+0.01(+0.79%)
May 16, 2002
0.8516
0.8866
0.8516
0.8824
23,070,548
+0.04(+5.09%)
May 15, 2002
0.8438
0.8496
0.8342
0.8396
14,681,376
-0.01(-0.95%)
May 14, 2002
0.8361
0.8516
0.8361
0.8477
22,258,232
+0.01(+1.01%)
May 13, 2002
0.8284
0.8477
0.8284
0.8392
23,830,960
-0.03(-3.50%)
May 10, 2002
0.8785
0.8785
0.8581
0.8697
13,082,697
-0.01(-0.92%)
May 09, 2002
0.9132
0.9140
0.8774
0.8778
9,389,645
-0.03(-3.47%)
May 08, 2002
0.9055
0.9151
0.8978
0.9094
24,839,218
+0.02(+2.16%)
May 07, 2002
0.9016
0.9036
0.8862
0.8901
13,039,875
-0.01(-0.65%)
May 06, 2002
0.9036
0.9036
0.8889
0.8959
778,577
-0.02(-2.52%)
May 03, 2002
0.9209
0.9209
0.8939
0.9190
19,322,996
+0.00(+0.42%)
May 02, 2002
0.9460
0.9460
0.9094
0.9151
18,552,204
-0.04(-4.00%)
May 01, 2002
0.9498
0.9537
0.9421
0.9533
5,884,748
+0.01(+0.57%)
Apr 30, 2002
0.9517
0.9575
0.9460
0.9479
4,671,465
-0.00(-0.04%)
Apr 29, 2002
0.9498
0.9556
0.9436
0.9483
6,959,185
+0.00(+0.04%)
Apr 26, 2002
0.9625
0.9652
0.9383
0.9479
18,704,026
-0.02(-1.60%)
Apr 25, 2002
0.9787
0.9787
0.9548
0.9633
10,526,368
-0.01(-1.50%)
Apr 24, 2002
0.9845
0.9883
0.9756
0.9779
16,700,487
-0.00(-0.20%)
Apr 23, 2002
0.9883
0.9903
0.9768
0.9799
15,661,086
-0.01(-0.86%)
Apr 22, 2002
0.9845
0.9883
0.9652
0.9883
10,762,536
+0.00(+0.43%)
Apr 19, 2002
0.9933
0.9941
0.9829
0.9841
8,175,063
-0.01(-0.93%)
Apr 18, 2002
1.006
1.006
0.9841
0.9933
9,387,049
-0.01(-0.88%)
Apr 17, 2002
0.9980
1.013
0.9976
1.002
33,177,782
+0.01(+1.17%)
Apr 16, 2002
0.9806
0.9941
0.9806
0.9907
22,111,600
+0.01(+1.22%)
Apr 15, 2002
0.9810
0.9864
0.9695
0.9787
7,349,771
+0.01(+0.75%)
Apr 12, 2002
0.9864
0.9864
0.9656
0.9714
7,661,202
-0.02(-1.68%)
Apr 11, 2002
1.008
1.008
0.9876
0.9880
8,315,207
-0.02(-2.32%)
Apr 10, 2002
0.9999
1.011
0.9941
1.011
14,076,681
+0.01(+1.35%)
Apr 09, 2002
1.027
1.027
0.9887
0.9980
10,957,181
-0.03(-2.81%)
Apr 08, 2002
1.025
1.032
1.021
1.027
5,395,542
+0.01(+0.91%)
Apr 05, 2002
1.031
1.031
1.012
1.018
8,542,293
-0.02(-1.64%)
Apr 04, 2002
1.027
1.042
1.021
1.035
11,918,724
+0.02(+1.51%)
Apr 03, 2002
1.031
1.031
1.010
1.019
15,296,452
-0.02(-2.22%)
Apr 02, 2002
1.052
1.052
1.036
1.042
15,755,813
-0.01(-0.92%)
Apr 01, 2002
1.037
1.057
1.037
1.052
7,687,155
+0.03(+3.14%)
Mar 29, 2002
1.023
1.033
1.015
1.020
10,163,032
+0.00(+0.00%)
Mar 28, 2002
1.023
1.033
1.015
1.020
9,903,506
-0.00(-0.26%)
Mar 27, 2002
1.006
1.030
0.9980
1.023
9,483,074
+0.02(+2.27%)
Mar 26, 2002
0.9764
0.9999
0.9764
0.9999
10,621,095
+0.03(+3.02%)
Mar 25, 2002
0.9826
0.9864
0.9633
0.9706
15,507,966
-0.00(-0.04%)
Mar 22, 2002
0.9883
0.9922
0.9633
0.9710
6,541,348
-0.02(-1.75%)
Mar 21, 2002
1.002
1.002
0.9791
0.9883
9,431,169
-0.00(-0.39%)
Mar 20, 2002
1.021
1.021
0.9910
0.9922
8,779,759
-0.05(-4.52%)
Mar 19, 2002
1.040
1.047
1.032
1.039
8,233,457
-0.01(-0.48%)
Mar 18, 2002
1.046
1.054
1.033
1.044
9,188,512
+0.00(+0.07%)
Mar 15, 2002
1.008
1.044
1.008
1.043
25,501,008
+0.04(+3.52%)
Mar 14, 2002
0.9826
1.008
0.9826
1.008
24,543,358
+0.02(+2.27%)
Mar 13, 2002
0.9826
0.9883
0.9795
0.9856
1,577,657,472
+0.00(+0.31%)
Mar 12, 2002
0.9806
0.9864
0.9691
0.9826
34,998,356
+0.01(+1.07%)
Mar 11, 2002
0.9787
0.9802
0.9633
0.9722
16,270,972
+0.01(+1.33%)
Mar 08, 2002
0.9729
0.9729
0.9567
0.9594
10,545,832
-0.01(-0.99%)
Mar 07, 2002
0.9691
0.9814
0.9629
0.9691
15,260,119
+0.00(+0.36%)
Mar 06, 2002
0.9560
0.9718
0.9560
0.9656
23,849,126
-0.02(-2.49%)
Mar 05, 2002
1.015
1.015
0.9810
0.9903
18,314,738
-0.02(-1.61%)
Mar 04, 2002
0.9941
1.017
0.9729
1.006
14,668,400
+0.02(+1.83%)
Mar 01, 2002
0.9575
0.9926
0.9560
0.9883
14,417,958
+0.04(+4.69%)
Feb 28, 2002
0.9440
0.9571
0.9248
0.9440
10,617,202
+0.01(+1.28%)
Feb 27, 2002
0.9055
0.9363
0.9055
0.9321
22,245,256
+0.04(+4.04%)
Feb 26, 2002
0.8805
0.9032
0.8785
0.8959
28,001,540
+0.01(+0.74%)
Feb 25, 2002
0.8689
0.8920
0.8650
0.8893
9,643,980
+0.03(+3.64%)
Feb 22, 2002
0.8331
0.8685
0.8327
0.8581
25,101,338
+0.03(+3.15%)
Feb 21, 2002
0.8265
0.8419
0.8188
0.8319
7,399,081
+0.02(+2.18%)
Feb 20, 2002
0.8053
0.8149
0.7976
0.8142
13,180,019
+0.00(+0.00%)
Feb 19, 2002
0.8072
0.8238
0.8034
0.8142
8,921,200
-0.00(-0.47%)
Feb 18, 2002
0.8173
0.8207
0.8015
0.8180
11,803,235
+0.00(+0.00%)
Feb 15, 2002
0.8173
0.8207
0.8015
0.8180
11,803,235
+0.00(+0.14%)
Feb 14, 2002
0.8092
0.8207
0.8053
0.8169
16,421,497
+0.01(+1.05%)
Feb 13, 2002
0.8003
0.8149
0.7957
0.8084
21,740,478
+0.01(+1.45%)
Feb 12, 2002
0.7783
0.8072
0.7764
0.7968
13,858,679
+0.03(+3.40%)
Feb 11, 2002
0.7726
0.7764
0.7649
0.7706
7,906,454
-0.01(-1.14%)
Feb 08, 2002
0.7834
0.7834
0.7610
0.7795
12,686,920
-0.00(-0.44%)
Feb 07, 2002
0.7822
0.7841
0.7737
0.7830
7,502,892
-0.01(-0.68%)
Feb 06, 2002
0.7880
0.7995
0.7868
0.7884
3,539,932
+0.01(+1.04%)
Feb 05, 2002
0.7845
0.7899
0.7783
0.7803
7,270,616
-0.00(-0.49%)
Feb 04, 2002
0.8003
0.8003
0.7764
0.7841
7,251,151
-0.02(-1.93%)
Feb 01, 2002
0.7957
0.8045
0.7876
0.7995
6,218,239
-0.01(-0.95%)
Jan 31, 2002
0.7899
0.8130
0.7807
0.8072
8,899,141
+0.03(+3.20%)
Jan 30, 2002
0.7745
0.7826
0.7660
0.7822
9,300,108
+0.00(+0.50%)
Jan 29, 2002
0.8022
0.8022
0.7706
0.7783
6,355,787
-0.02(-2.98%)
Jan 28, 2002
0.7895
0.8053
0.7884
0.8022
13,331,842
+0.01(+0.77%)
Jan 25, 2002
0.7938
0.7976
0.7880
0.7961
34,211,992
+0.01(+0.83%)
Jan 24, 2002
0.7887
0.7899
0.7753
0.7895
9,182,024
-0.01(-0.77%)
Jan 23, 2002
0.7938
0.7976
0.7880
0.7957
10,283,711
+0.01(+0.98%)
Jan 22, 2002
0.8149
0.8149
0.7868
0.7880
7,046,126
-0.03(-3.76%)
Jan 21, 2002
0.8111
0.8188
0.8092
0.8188
4,271,795
+0.00(+0.00%)
Jan 18, 2002
0.8111
0.8188
0.8092
0.8188
4,271,795
+0.00(+0.19%)
Jan 17, 2002
0.8072
0.8207
0.8045
0.8173
7,534,035
+0.02(+2.86%)
Jan 16, 2002
0.8011
0.8084
0.7918
0.7945
10,050,138
-0.01(-1.15%)
Jan 15, 2002
0.8092
0.8092
0.7976
0.8038
6,742,481
+0.01(+1.81%)
Jan 14, 2002
0.8015
0.8018
0.7841
0.7895
12,974,994
-0.04(-4.96%)
Jan 11, 2002
0.8438
0.8438
0.8284
0.8307
7,704,024
-0.01(-0.65%)
Jan 10, 2002
0.8496
0.8496
0.8323
0.8361
15,030,438
-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
.