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 (%)
Sep 30, 2002
0.3740
0.4425
0.3657
0.4202
32,349,972
+0.03(+7.30%)
Sep 27, 2002
0.4307
0.4323
0.3888
0.3916
68,579,128
-0.06(-12.59%)
Sep 26, 2002
0.4660
0.4695
0.4425
0.4480
22,741,386
-0.01(-2.80%)
Sep 25, 2002
0.4856
0.4887
0.4542
0.4609
22,708,186
-0.02(-3.52%)
Sep 24, 2002
0.5063
0.5079
0.4726
0.4777
13,616,740
-0.04(-7.58%)
Sep 23, 2002
0.5318
0.5345
0.5059
0.5169
20,877,128
-0.04(-7.17%)
Sep 20, 2002
0.5482
0.5647
0.5306
0.5568
13,137,906
+0.02(+3.12%)
Sep 19, 2002
0.5854
0.5854
0.5388
0.5400
98,831,176
-0.04(-7.08%)
Sep 18, 2002
0.5834
0.5921
0.5701
0.5811
15,354,585
-0.02(-3.26%)
Sep 17, 2002
0.6265
0.6293
0.6003
0.6007
12,270,899
-0.05(-7.31%)
Sep 16, 2002
0.6637
0.6637
0.6402
0.6481
5,922,209
-0.01(-2.13%)
Sep 13, 2002
0.6598
0.6716
0.6571
0.6622
6,157,156
-0.00(-0.12%)
Sep 12, 2002
0.6716
0.6716
0.6586
0.6629
20,574,506
-0.01(-0.99%)
Sep 11, 2002
0.6755
0.6755
0.6680
0.6696
16,503,785
+0.01(+1.48%)
Sep 10, 2002
0.6449
0.6618
0.6449
0.6598
15,385,230
+0.01(+2.31%)
Sep 09, 2002
0.6304
0.6492
0.6246
0.6449
3,889,402
+0.02(+2.68%)
Sep 06, 2002
0.6308
0.6363
0.6206
0.6281
13,605,248
+0.01(+1.13%)
Sep 05, 2002
0.6336
0.6340
0.6210
0.6210
9,291,918
-0.02(-2.58%)
Sep 04, 2002
0.6226
0.6402
0.6136
0.6375
18,692,372
+0.01(+2.39%)
Sep 03, 2002
0.6226
0.6344
0.6109
0.6226
20,246,346
-0.00(-0.31%)
Aug 30, 2002
0.6167
0.6355
0.6152
0.6246
9,289,364
+0.02(+2.77%)
Aug 29, 2002
0.5846
0.6113
0.5780
0.6077
9,168,060
+0.01(+2.24%)
Aug 28, 2002
0.5991
0.6030
0.5893
0.5944
7,962,677
-0.01(-1.11%)
Aug 27, 2002
0.6069
0.6144
0.5952
0.6011
10,354,289
+0.01(+1.79%)
Aug 26, 2002
0.5721
0.5956
0.5721
0.5905
36,008,256
+0.02(+4.36%)
Aug 23, 2002
0.5639
0.5780
0.5619
0.5658
9,170,614
-0.00(-0.28%)
Aug 22, 2002
0.5521
0.5729
0.5521
0.5674
10,141,049
+0.01(+0.98%)
Aug 21, 2002
0.5611
0.5737
0.5541
0.5619
13,924,470
+0.02(+3.24%)
Aug 20, 2002
0.5619
0.5678
0.5388
0.5443
5,562,126
-0.01(-2.32%)
Aug 16, 2002
0.5545
0.5658
0.5365
0.5572
17,605,740
+0.00(+0.21%)
Aug 15, 2002
0.5463
0.5600
0.5372
0.5560
14,040,667
+0.01(+1.94%)
Aug 14, 2002
0.5658
0.5694
0.5310
0.5455
15,792,558
-0.01(-1.69%)
Aug 13, 2002
0.5756
0.5893
0.5513
0.5549
26,706,124
-0.05(-7.93%)
Aug 12, 2002
0.6410
0.6410
0.6011
0.6026
19,449,566
+0.03(+4.55%)
Aug 07, 2002
0.5717
0.5791
0.5541
0.5764
12,564,583
+0.02(+3.30%)
Aug 06, 2002
0.5502
0.5686
0.5419
0.5580
19,163,544
+0.01(+1.06%)
Aug 05, 2002
0.6042
0.6042
0.5521
0.5521
14,099,404
-0.05(-8.38%)
Aug 02, 2002
0.5776
0.6069
0.5725
0.6026
29,065,814
+0.06(+11.12%)
Aug 01, 2002
0.5169
0.5584
0.5079
0.5423
18,799,630
+0.03(+4.92%)
Jul 31, 2002
0.5091
0.5169
0.4816
0.5169
19,547,888
+0.03(+5.18%)
Jul 30, 2002
0.5169
0.5208
0.4777
0.4914
29,379,928
-0.01(-2.26%)
Jul 29, 2002
0.5384
0.5455
0.4985
0.5028
21,990,574
-0.04(-6.62%)
Jul 26, 2002
0.5776
0.5784
0.5314
0.5384
23,407,922
-0.03(-5.17%)
Jul 25, 2002
0.5756
0.5834
0.5572
0.5678
17,423,144
-0.02(-3.65%)
Jul 24, 2002
0.5431
0.5952
0.5404
0.5893
9,782,243
+0.03(+5.61%)
Jul 23, 2002
0.5874
0.5932
0.5580
0.5580
10,655,635
-0.02(-3.98%)
Jul 22, 2002
0.6167
0.6203
0.5811
0.5811
21,565,370
-0.05(-8.40%)
Jul 19, 2002
0.6657
0.6657
0.6344
0.6344
22,856,306
-0.04(-5.81%)
Jul 17, 2002
0.6755
0.6892
0.6716
0.6735
9,003,341
-0.00(-0.69%)
Jul 12, 2002
0.6853
0.6892
0.6735
0.6782
9,853,749
-0.00(-0.17%)
Jul 11, 2002
0.6774
0.6837
0.6669
0.6794
18,977,118
-0.00(-0.40%)
Jul 10, 2002
0.6986
0.6986
0.6778
0.6821
8,050,782
-0.02(-2.41%)
Jul 09, 2002
0.6743
0.7048
0.6770
0.6990
13,196,643
+0.02(+3.66%)
Jul 08, 2002
0.6841
0.6841
0.6743
0.6743
6,072,882
-0.01(-1.43%)
Jul 05, 2002
0.6892
0.6904
0.6813
0.6841
7,371,477
-0.02(-2.67%)
Jul 04, 2002
0.6892
0.7029
0.6892
0.7029
13,795,504
+0.00(+0.00%)
Jul 03, 2002
0.6892
0.7029
0.6892
0.7029
13,795,504
+0.01(+1.36%)
Jul 02, 2002
0.7084
0.7084
0.6798
0.6935
10,674,788
-0.01(-2.10%)
Jul 01, 2002
0.7346
0.7389
0.7048
0.7084
7,577,056
-0.03(-4.08%)
Jun 28, 2002
0.7401
0.7499
0.7303
0.7385
14,492,685
-0.00(-0.16%)
Jun 27, 2002
0.7460
0.7557
0.7272
0.7397
19,025,640
+0.01(+0.80%)
Jun 26, 2002
0.6931
0.7362
0.6735
0.7338
41,641,888
+0.03(+4.05%)
Jun 25, 2002
0.6931
0.7244
0.6911
0.7052
46,929,484
+0.07(+11.31%)
Jun 21, 2002
0.6970
0.7044
0.6128
0.6336
50,046,372
-0.07(-9.61%)
Jun 20, 2002
0.7675
0.7718
0.7009
0.7009
26,344,764
-0.06(-7.87%)
Jun 19, 2002
0.7718
0.7828
0.7597
0.7608
7,337,001
-0.01(-1.87%)
Jun 18, 2002
0.7988
0.7988
0.7753
0.7753
6,961,596
-0.01(-1.79%)
Jun 17, 2002
0.7804
0.7988
0.7804
0.7894
12,461,155
+0.01(+1.87%)
Jun 14, 2002
0.7832
0.7835
0.7636
0.7749
22,846,090
-0.03(-3.46%)
Jun 12, 2002
0.8243
0.8282
0.7961
0.8027
24,283,866
-0.02(-2.61%)
Jun 11, 2002
0.8595
0.8595
0.8145
0.8243
24,091,056
-0.04(-4.10%)
Jun 10, 2002
0.8615
0.8654
0.8517
0.8595
15,732,544
+0.01(+0.69%)
Jun 07, 2002
0.8673
0.8681
0.8489
0.8536
9,408,115
-0.01(-1.58%)
Jun 06, 2002
0.8967
0.8967
0.8619
0.8673
7,518,320
-0.04(-4.03%)
Jun 05, 2002
0.9026
0.9065
0.9002
0.9038
9,973,777
-0.03(-3.07%)
May 31, 2002
0.9300
0.9323
0.9210
0.9323
10,373,443
+0.00(+0.04%)
May 28, 2002
0.9437
0.9437
0.9292
0.9320
7,717,514
-0.01(-0.54%)
May 27, 2002
0.9359
0.9398
0.9006
0.9370
13,587,371
+0.00(+0.00%)
May 24, 2002
0.9359
0.9398
0.9006
0.9370
13,587,371
+0.00(+0.34%)
May 23, 2002
0.9124
0.9359
0.9124
0.9339
13,904,040
+0.01(+0.93%)
May 22, 2002
0.9233
0.9359
0.9163
0.9253
22,234,460
-0.00(-0.21%)
May 21, 2002
0.9300
0.9300
0.9222
0.9273
11,117,869
+0.01(+0.77%)
May 20, 2002
0.9085
0.9222
0.9045
0.9202
13,268,149
+0.02(+1.82%)
May 17, 2002
0.8998
0.9053
0.8928
0.9038
18,637,466
+0.01(+0.79%)
May 16, 2002
0.8654
0.9010
0.8654
0.8967
22,701,802
+0.04(+5.09%)
May 15, 2002
0.8576
0.8634
0.8478
0.8532
14,446,717
-0.01(-0.95%)
May 14, 2002
0.8497
0.8654
0.8497
0.8615
21,902,470
+0.01(+1.01%)
May 13, 2002
0.8419
0.8615
0.8419
0.8529
23,450,058
-0.03(-3.50%)
May 10, 2002
0.8928
0.8928
0.8720
0.8838
12,873,590
-0.01(-0.92%)
May 09, 2002
0.9280
0.9288
0.8916
0.8920
9,239,566
-0.03(-3.47%)
May 08, 2002
0.9202
0.9300
0.9124
0.9241
24,442,200
+0.02(+2.16%)
May 07, 2002
0.9163
0.9182
0.9006
0.9045
12,831,453
-0.01(-0.65%)
May 06, 2002
0.9182
0.9182
0.9034
0.9104
766,133
-0.02(-2.52%)
May 03, 2002
0.9359
0.9359
0.9085
0.9339
19,014,148
+0.00(+0.42%)
May 02, 2002
0.9613
0.9613
0.9241
0.9300
18,255,676
-0.04(-4.00%)
May 01, 2002
0.9652
0.9692
0.9574
0.9688
5,790,689
+0.01(+0.57%)
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
.