Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

14.62 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 0.9299 0.9390 0.9232 0.9274 11,176,583 +0.00(+0.00%)
Mar 28, 2002 0.9299 0.9390 0.9232 0.9274 10,891,174 -0.00(-0.26%)
Mar 27, 2002 0.9145 0.9369 0.9075 0.9299 10,428,813 +0.02(+2.27%)
Mar 26, 2002 0.8879 0.9092 0.8879 0.9092 11,680,328 +0.03(+3.02%)
Mar 25, 2002 0.8935 0.8970 0.8759 0.8826 17,054,564 -0.00(-0.04%)
Mar 22, 2002 0.8987 0.9022 0.8759 0.8829 7,193,712 -0.02(-1.75%)
Mar 21, 2002 0.9110 0.9110 0.8903 0.8987 10,371,732 -0.00(-0.39%)
Mar 20, 2002 0.9285 0.9285 0.9012 0.9022 9,655,357 -0.04(-4.52%)
Mar 19, 2002 0.9460 0.9520 0.9387 0.9450 9,054,573 -0.00(-0.48%)
Mar 18, 2002 0.9513 0.9583 0.9390 0.9495 10,104,875 +0.00(+0.07%)
Mar 15, 2002 0.9162 0.9495 0.9162 0.9488 28,044,204 +0.03(+3.52%)
Mar 14, 2002 0.8935 0.9166 0.8935 0.9166 26,991,048 +0.02(+2.27%)
Mar 13, 2002 0.8935 0.8987 0.8907 0.8963 1,734,996,096 +0.00(+0.31%)
Mar 12, 2002 0.8917 0.8970 0.8812 0.8935 38,488,716 +0.01(+1.07%)
Mar 11, 2002 0.8900 0.8914 0.8759 0.8840 17,893,664 +0.01(+1.33%)
Mar 08, 2002 0.8847 0.8847 0.8700 0.8724 11,597,560 -0.01(-0.99%)
Mar 07, 2002 0.8812 0.8924 0.8756 0.8812 16,781,998 +0.00(+0.36%)
Mar 06, 2002 0.8693 0.8836 0.8693 0.8780 26,227,580 -0.02(-2.49%)
Mar 05, 2002 0.9232 0.9232 0.8921 0.9005 20,141,252 -0.01(-1.61%)
Mar 04, 2002 0.9040 0.9250 0.8847 0.9152 16,131,268 +0.02(+1.83%)
Mar 01, 2002 0.8707 0.9026 0.8693 0.8987 15,855,849 +0.04(+4.69%)
Feb 28, 2002 0.8584 0.8703 0.8409 0.8584 11,676,047 +0.01(+1.28%)
Feb 27, 2002 0.8234 0.8514 0.8234 0.8476 24,463,758 +0.03(+4.04%)
Feb 26, 2002 0.8006 0.8213 0.7989 0.8146 30,794,110 +0.01(+0.74%)
Feb 25, 2002 0.7901 0.8111 0.7866 0.8087 10,605,766 +0.03(+3.64%)
Feb 22, 2002 0.7575 0.7897 0.7572 0.7803 27,604,674 +0.02(+3.15%)
Feb 21, 2002 0.7516 0.7656 0.7445 0.7565 8,136,986 +0.02(+2.18%)
Feb 20, 2002 0.7323 0.7410 0.7253 0.7403 14,494,452 +0.00(+0.00%)
Feb 19, 2002 0.7340 0.7491 0.7305 0.7403 9,810,905 -0.00(-0.47%)
Feb 18, 2002 0.7431 0.7463 0.7288 0.7438 12,980,362 +0.00(+0.00%)
Feb 15, 2002 0.7431 0.7463 0.7288 0.7438 12,980,362 +0.00(+0.14%)
Feb 14, 2002 0.7358 0.7463 0.7323 0.7428 18,059,200 +0.01(+1.05%)
Feb 13, 2002 0.7277 0.7410 0.7235 0.7351 23,908,640 +0.01(+1.45%)
Feb 12, 2002 0.7078 0.7340 0.7060 0.7246 15,240,794 +0.02(+3.40%)
Feb 11, 2002 0.7025 0.7060 0.6955 0.7008 8,694,959 -0.01(-1.14%)
Feb 08, 2002 0.7123 0.7123 0.6920 0.7088 13,952,177 -0.00(-0.44%)
Feb 07, 2002 0.7113 0.7130 0.7036 0.7120 8,251,149 -0.00(-0.68%)
Feb 06, 2002 0.7165 0.7270 0.7155 0.7169 3,892,967 +0.01(+1.04%)
Feb 05, 2002 0.7134 0.7183 0.7078 0.7095 7,995,709 -0.00(-0.49%)
Feb 04, 2002 0.7277 0.7277 0.7060 0.7130 7,974,303 -0.01(-1.93%)
Feb 01, 2002 0.7235 0.7316 0.7162 0.7270 6,838,379 -0.01(-0.95%)
Jan 31, 2002 0.7183 0.7393 0.7099 0.7340 9,786,645 +0.02(+3.20%)
Jan 30, 2002 0.7043 0.7116 0.6965 0.7113 10,227,601 +0.00(+0.50%)
Jan 29, 2002 0.7295 0.7295 0.7008 0.7078 6,989,645 -0.02(-2.98%)
Jan 28, 2002 0.7179 0.7323 0.7169 0.7295 14,661,416 +0.01(+0.77%)
Jan 25, 2002 0.7218 0.7253 0.7165 0.7239 37,623,928 +0.01(+0.83%)
Jan 24, 2002 0.7172 0.7183 0.7050 0.7179 10,097,740 -0.01(-0.77%)
Jan 23, 2002 0.7218 0.7253 0.7165 0.7235 11,309,297 +0.01(+0.98%)
Jan 22, 2002 0.7410 0.7410 0.7155 0.7165 7,748,831 -0.03(-3.76%)
Jan 21, 2002 0.7375 0.7445 0.7358 0.7445 4,697,818 +0.00(+0.00%)
Jan 18, 2002 0.7375 0.7445 0.7358 0.7445 4,697,818 +0.00(+0.19%)
Jan 17, 2002 0.7340 0.7463 0.7316 0.7431 8,285,398 +0.02(+2.86%)
Jan 16, 2002 0.7284 0.7351 0.7200 0.7225 11,052,430 -0.01(-1.15%)
Jan 15, 2002 0.7358 0.7358 0.7253 0.7309 7,414,903 +0.01(+1.81%)
Jan 14, 2002 0.7288 0.7291 0.7130 0.7179 14,268,980 -0.04(-4.96%)
Jan 11, 2002 0.7673 0.7673 0.7533 0.7554 8,472,341 -0.00(-0.65%)
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.