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
)
14.82
-0.07 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2002
0.9672
0.9731
0.9613
0.9633
4,596,799
-0.00(-0.04%)
Apr 29, 2002
0.9652
0.9711
0.9590
0.9637
6,847,953
+0.00(+0.04%)
Apr 26, 2002
0.9782
0.9809
0.9535
0.9633
18,405,072
-0.02(-1.60%)
Apr 25, 2002
0.9946
0.9946
0.9703
0.9789
10,358,120
-0.01(-1.50%)
Apr 24, 2002
1.000
1.004
0.9915
0.9938
16,433,556
-0.00(-0.20%)
Apr 23, 2002
1.004
1.006
0.9926
0.9958
15,410,768
-0.01(-0.86%)
Apr 22, 2002
1.000
1.004
0.9809
1.004
10,590,514
+0.00(+0.43%)
Apr 19, 2002
1.009
1.010
0.9989
1.000
8,044,398
-0.01(-0.93%)
Apr 18, 2002
1.022
1.022
1.000
1.009
9,237,012
-0.01(-0.88%)
Apr 17, 2002
1.014
1.030
1.014
1.018
32,647,486
+0.01(+1.17%)
Apr 16, 2002
0.9966
1.010
0.9966
1.007
21,758,182
+0.01(+1.22%)
Apr 15, 2002
0.9970
1.002
0.9852
0.9946
7,232,297
+0.01(+0.75%)
Apr 12, 2002
1.002
1.002
0.9813
0.9872
7,538,750
-0.02(-1.68%)
Apr 11, 2002
1.024
1.025
1.004
1.004
8,182,302
-0.02(-2.32%)
Apr 10, 2002
1.016
1.028
1.010
1.028
13,851,687
+0.01(+1.35%)
Apr 09, 2002
1.044
1.044
1.005
1.014
10,782,047
-0.03(-2.81%)
Apr 08, 2002
1.042
1.048
1.038
1.044
5,309,302
+0.01(+0.91%)
Apr 05, 2002
1.047
1.047
1.029
1.034
8,405,757
-0.02(-1.64%)
Apr 04, 2002
1.044
1.059
1.038
1.051
11,728,221
+0.02(+1.51%)
Apr 03, 2002
1.047
1.047
1.026
1.036
15,051,962
-0.02(-2.22%)
Apr 02, 2002
1.069
1.069
1.053
1.059
15,503,981
-0.01(-0.91%)
Apr 01, 2002
1.053
1.074
1.053
1.069
7,564,288
+0.03(+3.14%)
Mar 29, 2002
1.039
1.049
1.032
1.036
10,000,591
+0.00(+0.00%)
Mar 28, 2002
1.039
1.049
1.032
1.036
9,745,214
-0.00(-0.26%)
Mar 27, 2002
1.022
1.047
1.014
1.039
9,331,502
+0.02(+2.27%)
Mar 26, 2002
0.9923
1.016
0.9923
1.016
10,451,333
+0.03(+3.02%)
Mar 25, 2002
0.9985
1.002
0.9789
0.9864
15,260,095
-0.00(-0.04%)
Mar 22, 2002
1.004
1.008
0.9789
0.9868
6,436,795
-0.02(-1.75%)
Mar 21, 2002
1.018
1.018
0.9950
1.004
9,280,426
-0.00(-0.39%)
Mar 20, 2002
1.038
1.038
1.007
1.008
8,639,428
-0.05(-4.52%)
Mar 19, 2002
1.057
1.064
1.049
1.056
8,101,858
-0.01(-0.48%)
Mar 18, 2002
1.063
1.071
1.049
1.061
9,041,648
+0.00(+0.07%)
Mar 15, 2002
1.024
1.061
1.024
1.060
25,093,414
+0.04(+3.52%)
Mar 14, 2002
0.9985
1.024
0.9985
1.024
24,151,070
+0.02(+2.27%)
Mar 13, 2002
0.9985
1.004
0.9954
1.002
1,552,441,088
+0.00(+0.31%)
Mar 12, 2002
0.9966
1.002
0.9848
0.9985
34,438,960
+0.01(+1.07%)
Mar 11, 2002
0.9946
0.9962
0.9789
0.9879
16,010,906
+0.01(+1.33%)
Mar 08, 2002
0.9887
0.9887
0.9723
0.9750
10,377,273
-0.01(-0.99%)
Mar 07, 2002
0.9848
0.9973
0.9786
0.9848
15,016,210
+0.00(+0.36%)
Mar 06, 2002
0.9715
0.9876
0.9715
0.9813
23,467,934
-0.03(-2.49%)
Mar 05, 2002
1.032
1.032
0.9970
1.006
18,022,006
-0.02(-1.61%)
Mar 04, 2002
1.010
1.034
0.9887
1.023
14,433,948
+0.02(+1.83%)
Mar 01, 2002
0.9731
1.009
0.9715
1.004
14,187,509
+0.05(+4.69%)
Feb 28, 2002
0.9594
0.9727
0.9398
0.9594
10,447,502
+0.01(+1.28%)
Feb 27, 2002
0.9202
0.9515
0.9202
0.9472
21,889,700
+0.04(+4.04%)
Feb 26, 2002
0.8948
0.9179
0.8928
0.9104
27,553,978
+0.01(+0.74%)
Feb 25, 2002
0.8830
0.9065
0.8791
0.9038
9,489,836
+0.03(+3.64%)
Feb 22, 2002
0.8466
0.8826
0.8462
0.8720
24,700,132
+0.03(+3.15%)
Feb 21, 2002
0.8399
0.8556
0.8321
0.8454
7,280,818
+0.02(+2.18%)
Feb 20, 2002
0.8184
0.8282
0.8106
0.8274
12,969,357
+0.00(+0.00%)
Feb 19, 2002
0.8204
0.8372
0.8164
0.8274
8,778,609
-0.00(-0.47%)
Feb 18, 2002
0.8305
0.8341
0.8145
0.8313
11,614,578
+0.00(+0.00%)
Feb 15, 2002
0.8305
0.8341
0.8145
0.8313
11,614,578
+0.00(+0.14%)
Feb 14, 2002
0.8223
0.8341
0.8184
0.8301
16,159,025
+0.01(+1.05%)
Feb 13, 2002
0.8133
0.8282
0.8086
0.8215
21,392,990
+0.01(+1.45%)
Feb 12, 2002
0.7910
0.8204
0.7890
0.8098
13,637,170
+0.03(+3.40%)
Feb 11, 2002
0.7851
0.7890
0.7773
0.7832
7,780,082
-0.01(-1.14%)
Feb 08, 2002
0.7961
0.7961
0.7734
0.7922
12,484,139
-0.00(-0.44%)
Feb 07, 2002
0.7949
0.7969
0.7863
0.7957
7,382,969
-0.01(-0.68%)
Feb 06, 2002
0.8008
0.8125
0.7996
0.8012
3,483,352
+0.01(+1.04%)
Feb 05, 2002
0.7973
0.8027
0.7910
0.7929
7,154,406
-0.00(-0.49%)
Feb 04, 2002
0.8133
0.8133
0.7890
0.7969
7,135,253
-0.02(-1.93%)
Feb 01, 2002
0.8086
0.8176
0.8004
0.8125
6,118,850
-0.01(-0.95%)
Jan 31, 2002
0.8027
0.8262
0.7933
0.8204
8,756,902
+0.03(+3.20%)
Jan 30, 2002
0.7871
0.7953
0.7785
0.7949
9,151,460
+0.00(+0.50%)
Jan 29, 2002
0.8153
0.8153
0.7832
0.7910
6,254,200
-0.02(-2.98%)
Jan 28, 2002
0.8023
0.8184
0.8012
0.8153
13,118,753
+0.01(+0.77%)
Jan 25, 2002
0.8066
0.8106
0.8008
0.8090
33,665,168
+0.01(+0.83%)
Jan 24, 2002
0.8016
0.8027
0.7879
0.8023
9,035,263
-0.01(-0.77%)
Jan 23, 2002
0.8066
0.8106
0.8008
0.8086
10,119,342
+0.01(+0.98%)
Jan 22, 2002
0.8282
0.8282
0.7996
0.8008
6,933,505
-0.03(-3.76%)
Jan 21, 2002
0.8243
0.8321
0.8223
0.8321
4,203,517
+0.00(+0.00%)
Jan 18, 2002
0.8243
0.8321
0.8223
0.8321
4,203,517
+0.00(+0.19%)
Jan 17, 2002
0.8204
0.8341
0.8176
0.8305
7,413,615
+0.02(+2.86%)
Jan 16, 2002
0.8141
0.8215
0.8047
0.8074
9,889,502
-0.01(-1.15%)
Jan 15, 2002
0.8223
0.8223
0.8106
0.8168
6,634,713
+0.01(+1.81%)
Jan 14, 2002
0.8145
0.8149
0.7969
0.8023
12,767,609
-0.04(-4.96%)
Jan 11, 2002
0.8576
0.8576
0.8419
0.8442
7,580,887
-0.01(-0.65%)
Jan 10, 2002
0.8634
0.8634
0.8458
0.8497
14,790,200
-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
.