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
)
17.08
-0.14 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
0.9517
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%)
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
.