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
0.3677
0.4351
0.3596
0.4131
32,900,790
+0.03(+7.30%)
Sep 27, 2002
0.4235
0.4251
0.3823
0.3850
69,746,816
-0.06(-12.59%)
Sep 26, 2002
0.4582
0.4616
0.4351
0.4405
23,128,600
-0.01(-2.80%)
Sep 25, 2002
0.4774
0.4805
0.4466
0.4532
23,094,834
-0.02(-3.52%)
Sep 24, 2002
0.4978
0.4994
0.4647
0.4697
13,848,590
-0.04(-7.58%)
Sep 23, 2002
0.5229
0.5256
0.4974
0.5082
21,232,600
-0.04(-7.17%)
Sep 20, 2002
0.5390
0.5552
0.5217
0.5475
13,361,603
+0.02(+3.12%)
Sep 19, 2002
0.5756
0.5756
0.5298
0.5309
100,513,960
-0.04(-7.08%)
Sep 18, 2002
0.5737
0.5822
0.5606
0.5714
15,616,025
-0.02(-3.26%)
Sep 17, 2002
0.6160
0.6187
0.5902
0.5906
12,479,834
-0.05(-7.31%)
Sep 16, 2002
0.6526
0.6526
0.6295
0.6372
6,023,045
-0.01(-2.13%)
Sep 13, 2002
0.6488
0.6603
0.6461
0.6511
6,261,993
-0.00(-0.12%)
Sep 12, 2002
0.6603
0.6603
0.6476
0.6518
20,924,824
-0.01(-0.99%)
Sep 11, 2002
0.6642
0.6642
0.6568
0.6584
16,784,792
+0.01(+1.48%)
Sep 10, 2002
0.6341
0.6507
0.6341
0.6488
15,647,192
+0.01(+2.31%)
Sep 09, 2002
0.6199
0.6384
0.6141
0.6341
3,955,626
+0.02(+2.68%)
Sep 06, 2002
0.6203
0.6257
0.6103
0.6176
13,836,902
+0.01(+1.13%)
Sep 05, 2002
0.6230
0.6233
0.6106
0.6106
9,450,130
-0.02(-2.58%)
Sep 04, 2002
0.6122
0.6295
0.6033
0.6268
19,010,644
+0.01(+2.39%)
Sep 03, 2002
0.6122
0.6237
0.6006
0.6122
20,591,076
-0.00(-0.31%)
Aug 30, 2002
0.6064
0.6249
0.6049
0.6141
9,447,533
+0.02(+2.77%)
Aug 29, 2002
0.5748
0.6010
0.5683
0.5976
9,324,163
+0.01(+2.24%)
Aug 28, 2002
0.5891
0.5929
0.5795
0.5845
8,098,256
-0.01(-1.11%)
Aug 27, 2002
0.5968
0.6041
0.5852
0.5910
10,530,590
+0.01(+1.79%)
Aug 26, 2002
0.5625
0.5856
0.5625
0.5806
36,621,364
+0.02(+4.36%)
Aug 23, 2002
0.5544
0.5683
0.5525
0.5564
9,326,760
-0.00(-0.28%)
Aug 22, 2002
0.5429
0.5633
0.5429
0.5579
10,313,719
+0.01(+0.98%)
Aug 21, 2002
0.5517
0.5641
0.5448
0.5525
14,161,559
+0.02(+3.24%)
Aug 20, 2002
0.5525
0.5583
0.5298
0.5352
5,656,832
-0.01(-2.32%)
Aug 16, 2002
0.5452
0.5564
0.5275
0.5479
17,905,510
+0.00(+0.21%)
Aug 15, 2002
0.5371
0.5506
0.5282
0.5467
14,279,735
+0.01(+1.94%)
Aug 14, 2002
0.5564
0.5598
0.5221
0.5363
16,061,455
-0.01(-1.69%)
Aug 13, 2002
0.5660
0.5795
0.5421
0.5456
27,160,846
-0.05(-7.93%)
Aug 12, 2002
0.6303
0.6303
0.5910
0.5925
19,780,732
+0.03(+4.55%)
Aug 07, 2002
0.5621
0.5694
0.5448
0.5668
12,778,519
+0.02(+3.30%)
Aug 06, 2002
0.5410
0.5591
0.5329
0.5487
19,489,838
+0.01(+1.06%)
Aug 05, 2002
0.5941
0.5941
0.5429
0.5429
14,339,472
-0.05(-8.38%)
Aug 02, 2002
0.5679
0.5968
0.5629
0.5925
29,560,714
+0.06(+11.12%)
Aug 01, 2002
0.5082
0.5490
0.4994
0.5333
19,119,728
+0.03(+4.92%)
Jul 31, 2002
0.5005
0.5082
0.4736
0.5082
19,880,726
+0.03(+5.18%)
Jul 30, 2002
0.5082
0.5121
0.4697
0.4832
29,880,176
-0.01(-2.26%)
Jul 29, 2002
0.5294
0.5363
0.4901
0.4944
22,365,004
-0.04(-6.62%)
Jul 26, 2002
0.5679
0.5687
0.5225
0.5294
23,806,484
-0.03(-5.17%)
Jul 25, 2002
0.5660
0.5737
0.5479
0.5583
17,719,806
-0.02(-3.65%)
Jul 24, 2002
0.5340
0.5852
0.5313
0.5795
9,948,804
+0.03(+5.61%)
Jul 23, 2002
0.5775
0.5833
0.5487
0.5487
10,837,067
-0.02(-3.98%)
Jul 22, 2002
0.6064
0.6099
0.5714
0.5714
21,932,560
-0.05(-8.40%)
Jul 19, 2002
0.6545
0.6545
0.6237
0.6237
23,245,476
-0.04(-5.81%)
Jul 17, 2002
0.6642
0.6776
0.6603
0.6622
9,156,640
-0.00(-0.69%)
Jul 12, 2002
0.6738
0.6776
0.6622
0.6669
10,021,527
-0.00(-0.17%)
Jul 11, 2002
0.6661
0.6722
0.6557
0.6680
19,300,238
-0.00(-0.40%)
Jul 10, 2002
0.6869
0.6869
0.6665
0.6707
8,187,861
-0.02(-2.41%)
Jul 09, 2002
0.6630
0.6930
0.6657
0.6873
13,421,340
+0.02(+3.66%)
Jul 08, 2002
0.6726
0.6726
0.6630
0.6630
6,176,284
-0.01(-1.43%)
Jul 05, 2002
0.6776
0.6788
0.6699
0.6726
7,496,990
-0.02(-2.67%)
Jul 04, 2002
0.6776
0.6911
0.6776
0.6911
14,030,398
+0.00(+0.00%)
Jul 03, 2002
0.6776
0.6911
0.6776
0.6911
14,030,398
+0.01(+1.36%)
Jul 02, 2002
0.6965
0.6965
0.6684
0.6819
10,856,546
-0.01(-2.10%)
Jul 01, 2002
0.7223
0.7265
0.6930
0.6965
7,706,070
-0.03(-4.08%)
Jun 28, 2002
0.7277
0.7373
0.7181
0.7261
14,739,450
-0.00(-0.16%)
Jun 27, 2002
0.7335
0.7431
0.7150
0.7273
19,349,586
+0.01(+0.80%)
Jun 26, 2002
0.6815
0.7238
0.6622
0.7215
42,350,920
+0.03(+4.05%)
Jun 25, 2002
0.6815
0.7123
0.6796
0.6934
47,728,544
+0.07(+11.31%)
Jun 21, 2002
0.6853
0.6927
0.6026
0.6230
50,898,500
-0.07(-9.61%)
Jun 20, 2002
0.7546
0.7589
0.6892
0.6892
26,793,332
-0.06(-7.87%)
Jun 19, 2002
0.7589
0.7697
0.7469
0.7481
7,461,927
-0.01(-1.87%)
Jun 18, 2002
0.7854
0.7854
0.7623
0.7623
7,080,130
-0.01(-1.79%)
Jun 17, 2002
0.7673
0.7854
0.7673
0.7762
12,673,330
+0.01(+1.87%)
Jun 14, 2002
0.7700
0.7704
0.7508
0.7620
23,235,086
-0.03(-3.46%)
Jun 12, 2002
0.8105
0.8143
0.7827
0.7893
24,697,344
-0.02(-2.61%)
Jun 11, 2002
0.8451
0.8451
0.8008
0.8105
24,501,250
-0.03(-4.10%)
Jun 10, 2002
0.8470
0.8509
0.8374
0.8451
16,000,419
+0.01(+0.69%)
Jun 07, 2002
0.8528
0.8536
0.8347
0.8393
9,568,305
-0.01(-1.58%)
Jun 06, 2002
0.8817
0.8817
0.8474
0.8528
7,646,333
-0.04(-4.03%)
Jun 05, 2002
0.8875
0.8913
0.8852
0.8886
10,143,598
-0.03(-3.07%)
May 31, 2002
0.9144
0.9167
0.9056
0.9167
10,550,070
+0.00(+0.04%)
May 28, 2002
0.9279
0.9279
0.9137
0.9163
7,848,919
-0.01(-0.54%)
May 27, 2002
0.9202
0.9241
0.8855
0.9214
13,818,721
+0.00(+0.00%)
May 24, 2002
0.9202
0.9241
0.8855
0.9214
13,818,721
+0.00(+0.34%)
May 23, 2002
0.8971
0.9202
0.8971
0.9183
14,140,781
+0.01(+0.93%)
May 22, 2002
0.9079
0.9202
0.9009
0.9098
22,613,044
-0.00(-0.21%)
May 21, 2002
0.9144
0.9144
0.9067
0.9117
11,307,171
+0.01(+0.77%)
May 20, 2002
0.8932
0.9067
0.8894
0.9048
13,494,064
+0.02(+1.82%)
May 17, 2002
0.8848
0.8902
0.8778
0.8886
18,954,802
+0.01(+0.79%)
May 16, 2002
0.8509
0.8859
0.8509
0.8817
23,088,342
+0.04(+5.09%)
May 15, 2002
0.8432
0.8490
0.8336
0.8390
14,692,699
-0.01(-0.95%)
May 14, 2002
0.8355
0.8509
0.8355
0.8470
22,275,400
+0.01(+1.01%)
May 13, 2002
0.8278
0.8470
0.8278
0.8386
23,849,338
-0.03(-3.50%)
May 10, 2002
0.8778
0.8778
0.8574
0.8690
13,092,787
-0.01(-0.92%)
May 09, 2002
0.9125
0.9133
0.8767
0.8771
9,396,886
-0.03(-3.47%)
May 08, 2002
0.9048
0.9144
0.8971
0.9086
24,858,374
+0.02(+2.16%)
May 07, 2002
0.9009
0.9029
0.8855
0.8894
13,049,932
-0.01(-0.65%)
May 06, 2002
0.9029
0.9029
0.8882
0.8952
779,177
-0.02(-2.52%)
May 03, 2002
0.9202
0.9202
0.8932
0.9183
19,337,898
+0.00(+0.42%)
May 02, 2002
0.9452
0.9452
0.9086
0.9144
18,566,512
-0.04(-4.00%)
May 01, 2002
0.9491
0.9529
0.9414
0.9525
5,889,286
+0.01(+0.57%)
Apr 30, 2002
0.9510
0.9568
0.9452
0.9472
4,675,068
-0.00(-0.04%)
Apr 29, 2002
0.9491
0.9549
0.9429
0.9475
6,964,552
+0.00(+0.04%)
Apr 26, 2002
0.9618
0.9645
0.9375
0.9472
18,718,452
-0.02(-1.60%)
Apr 25, 2002
0.9780
0.9780
0.9541
0.9626
10,534,486
-0.01(-1.50%)
Apr 24, 2002
0.9837
0.9876
0.9749
0.9772
16,713,367
-0.00(-0.20%)
Apr 23, 2002
0.9876
0.9895
0.9760
0.9791
15,673,165
-0.01(-0.86%)
Apr 22, 2002
0.9837
0.9876
0.9645
0.9876
10,770,837
+0.00(+0.43%)
Apr 19, 2002
0.9926
0.9934
0.9822
0.9833
8,181,368
-0.01(-0.93%)
Apr 18, 2002
1.005
1.005
0.9833
0.9926
9,394,289
-0.01(-0.88%)
Apr 17, 2002
0.9972
1.013
0.9968
1.001
33,203,370
+0.01(+1.17%)
Apr 16, 2002
0.9799
0.9934
0.9799
0.9899
22,128,654
+0.01(+1.22%)
Apr 15, 2002
0.9803
0.9857
0.9687
0.9780
7,355,440
+0.01(+0.75%)
Apr 12, 2002
0.9857
0.9857
0.9649
0.9706
7,667,111
-0.02(-1.68%)
Apr 11, 2002
1.007
1.008
0.9868
0.9872
8,321,620
-0.02(-2.32%)
Apr 10, 2002
0.9991
1.011
0.9934
1.011
14,087,538
+0.01(+1.35%)
Apr 09, 2002
1.026
1.026
0.9880
0.9972
10,965,631
-0.03(-2.81%)
Apr 08, 2002
1.024
1.031
1.021
1.026
5,399,703
+0.01(+0.91%)
Apr 05, 2002
1.030
1.030
1.011
1.017
8,548,881
-0.02(-1.64%)
Apr 04, 2002
1.026
1.041
1.021
1.034
11,927,916
+0.02(+1.51%)
Apr 03, 2002
1.030
1.030
1.009
1.018
15,308,250
-0.02(-2.22%)
Apr 02, 2002
1.051
1.051
1.035
1.041
15,767,965
-0.01(-0.92%)
Apr 01, 2002
1.036
1.056
1.036
1.051
7,693,083
+0.03(+3.14%)
Mar 29, 2002
1.022
1.032
1.015
1.019
10,170,870
+0.00(+0.00%)
Mar 28, 2002
1.022
1.032
1.015
1.019
9,911,144
-0.00(-0.26%)
Mar 27, 2002
1.005
1.030
0.9972
1.022
9,490,388
+0.02(+2.27%)
Mar 26, 2002
0.9756
0.9991
0.9756
0.9991
10,629,286
+0.03(+3.02%)
Mar 25, 2002
0.9818
0.9857
0.9626
0.9699
15,519,926
-0.00(-0.04%)
Mar 22, 2002
0.9876
0.9914
0.9626
0.9703
6,546,393
-0.02(-1.75%)
Mar 21, 2002
1.001
1.001
0.9783
0.9876
9,438,442
-0.00(-0.39%)
Mar 20, 2002
1.020
1.020
0.9903
0.9914
8,786,530
-0.05(-4.52%)
Mar 19, 2002
1.040
1.046
1.031
1.038
8,239,807
-0.01(-0.48%)
Mar 18, 2002
1.045
1.053
1.032
1.043
9,195,599
+0.00(+0.07%)
Mar 15, 2002
1.007
1.043
1.007
1.043
25,520,676
+0.04(+3.52%)
Mar 14, 2002
0.9818
1.007
0.9818
1.007
24,562,286
+0.02(+2.27%)
Mar 13, 2002
0.9818
0.9876
0.9787
0.9849
1,578,874,240
+0.00(+0.31%)
Mar 12, 2002
0.9799
0.9857
0.9683
0.9818
35,025,348
+0.01(+1.07%)
Mar 11, 2002
0.9780
0.9795
0.9626
0.9714
16,283,521
+0.01(+1.33%)
Mar 08, 2002
0.9722
0.9722
0.9560
0.9587
10,553,965
-0.01(-0.99%)
Mar 07, 2002
0.9683
0.9806
0.9622
0.9683
15,271,888
+0.00(+0.36%)
Mar 06, 2002
0.9552
0.9710
0.9552
0.9649
23,867,520
-0.02(-2.49%)
Mar 05, 2002
1.015
1.015
0.9803
0.9895
18,328,862
-0.02(-1.61%)
Mar 04, 2002
0.9934
1.016
0.9722
1.006
14,679,713
+0.02(+1.83%)
Mar 01, 2002
0.9568
0.9918
0.9552
0.9876
14,429,077
+0.04(+4.69%)
Feb 28, 2002
0.9433
0.9564
0.9241
0.9433
10,625,390
+0.01(+1.28%)
Feb 27, 2002
0.9048
0.9356
0.9048
0.9314
22,262,412
+0.04(+4.04%)
Feb 26, 2002
0.8798
0.9025
0.8778
0.8952
28,023,136
+0.01(+0.74%)
Feb 25, 2002
0.8682
0.8913
0.8644
0.8886
9,651,418
+0.03(+3.64%)
Feb 22, 2002
0.8324
0.8678
0.8320
0.8574
25,120,698
+0.03(+3.15%)
Feb 21, 2002
0.8259
0.8413
0.8182
0.8313
7,404,788
+0.02(+2.18%)
Feb 20, 2002
0.8047
0.8143
0.7970
0.8135
13,190,184
+0.00(+0.00%)
Feb 19, 2002
0.8066
0.8232
0.8028
0.8135
8,928,081
-0.00(-0.47%)
Feb 18, 2002
0.8166
0.8201
0.8008
0.8174
11,812,338
+0.00(+0.00%)
Feb 15, 2002
0.8166
0.8201
0.8008
0.8174
11,812,338
+0.00(+0.14%)
Feb 14, 2002
0.8085
0.8201
0.8047
0.8162
16,434,162
+0.01(+1.05%)
Feb 13, 2002
0.7997
0.8143
0.7951
0.8078
21,757,246
+0.01(+1.45%)
Feb 12, 2002
0.7777
0.8066
0.7758
0.7962
13,869,368
+0.03(+3.40%)
Feb 11, 2002
0.7720
0.7758
0.7643
0.7700
7,912,552
-0.01(-1.14%)
Feb 08, 2002
0.7827
0.7827
0.7604
0.7789
12,696,705
-0.00(-0.44%)
Feb 07, 2002
0.7816
0.7835
0.7731
0.7824
7,508,678
-0.01(-0.68%)
Feb 06, 2002
0.7874
0.7989
0.7862
0.7878
3,542,662
+0.01(+1.04%)
Feb 05, 2002
0.7839
0.7893
0.7777
0.7797
7,276,223
-0.00(-0.49%)
Feb 04, 2002
0.7997
0.7997
0.7758
0.7835
7,256,744
-0.02(-1.93%)
Feb 01, 2002
0.7951
0.8039
0.7870
0.7989
6,223,034
-0.01(-0.95%)
Jan 31, 2002
0.7893
0.8124
0.7801
0.8066
8,906,004
+0.03(+3.20%)
Jan 30, 2002
0.7739
0.7820
0.7654
0.7816
9,307,281
+0.00(+0.50%)
Jan 29, 2002
0.8016
0.8016
0.7700
0.7777
6,360,689
-0.02(-2.98%)
Jan 28, 2002
0.7889
0.8047
0.7878
0.8016
13,342,124
+0.01(+0.77%)
Jan 25, 2002
0.7931
0.7970
0.7874
0.7955
34,238,380
+0.01(+0.83%)
Jan 24, 2002
0.7881
0.7893
0.7747
0.7889
9,189,105
-0.01(-0.77%)
Jan 23, 2002
0.7931
0.7970
0.7874
0.7951
10,291,642
+0.01(+0.98%)
Jan 22, 2002
0.8143
0.8143
0.7862
0.7874
7,051,560
-0.03(-3.76%)
Jan 21, 2002
0.8105
0.8182
0.8085
0.8182
4,275,089
+0.00(+0.00%)
Jan 18, 2002
0.8105
0.8182
0.8085
0.8182
4,275,089
+0.00(+0.19%)
Jan 17, 2002
0.8066
0.8201
0.8039
0.8166
7,539,845
+0.02(+2.86%)
Jan 16, 2002
0.8005
0.8078
0.7912
0.7939
10,057,889
-0.01(-1.15%)
Jan 15, 2002
0.8085
0.8085
0.7970
0.8032
6,747,681
+0.01(+1.81%)
Jan 14, 2002
0.8008
0.8012
0.7835
0.7889
12,985,001
-0.04(-4.96%)
Jan 11, 2002
0.8432
0.8432
0.8278
0.8301
7,709,966
-0.01(-0.65%)
Jan 10, 2002
0.8490
0.8490
0.8316
0.8355
15,042,031
-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
.