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
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2002
0.5192
0.5283
0.5110
0.5185
21,020,526
+0.02(+3.36%)
Oct 30, 2002
0.4859
0.5047
0.4836
0.5016
18,931,872
+0.04(+9.22%)
Oct 29, 2002
0.4859
0.4859
0.4593
0.4593
12,750,114
-0.03(-5.86%)
Oct 28, 2002
0.5134
0.5145
0.4836
0.4879
20,669,652
-0.03(-4.96%)
Oct 25, 2002
0.4946
0.5157
0.4742
0.5134
31,245,626
+0.02(+4.13%)
Oct 24, 2002
0.4844
0.5130
0.4836
0.4930
49,373,676
+0.03(+6.07%)
Oct 23, 2002
0.4389
0.4703
0.4319
0.4648
26,987,932
+0.03(+7.23%)
Oct 22, 2002
0.4146
0.4350
0.4115
0.4334
13,571,796
+0.00(+0.55%)
Oct 21, 2002
0.4295
0.4358
0.4154
0.4311
28,498,602
+0.00(+0.37%)
Oct 18, 2002
0.4252
0.4369
0.4174
0.4295
36,424,520
+0.01(+3.10%)
Oct 17, 2002
0.3907
0.4174
0.3817
0.4166
30,834,784
+0.04(+11.31%)
Oct 16, 2002
0.3840
0.4040
0.3731
0.3742
38,494,040
-0.01(-2.55%)
Oct 15, 2002
0.3919
0.4036
0.3840
0.3840
30,223,626
+0.00(+0.00%)
Oct 14, 2002
0.4017
0.4056
0.3817
0.3840
26,819,512
-0.03(-8.07%)
Oct 11, 2002
0.4232
0.4291
0.4056
0.4177
33,857,400
+0.00(+0.38%)
Oct 10, 2002
0.4389
0.4405
0.4130
0.4162
15,338,924
-0.01(-3.45%)
Oct 09, 2002
0.4311
0.4405
0.4244
0.4311
21,491,336
-0.03(-5.90%)
Oct 08, 2002
0.4507
0.4597
0.4424
0.4581
14,729,042
+0.01(+1.30%)
Oct 07, 2002
0.4898
0.4898
0.4507
0.4522
19,480,510
-0.04(-7.83%)
Oct 04, 2002
0.4977
0.5000
0.4867
0.4906
15,633,658
+0.00(+0.97%)
Oct 03, 2002
0.4644
0.4949
0.4605
0.4859
17,122,638
+0.02(+3.59%)
Oct 02, 2002
0.4891
0.5028
0.4663
0.4691
17,061,396
-0.02(-3.47%)
Oct 01, 2002
0.4291
0.4898
0.4213
0.4859
30,912,614
+0.07(+15.56%)
Sep 30, 2002
0.3742
0.4428
0.3660
0.4205
32,325,040
+0.03(+7.30%)
Sep 27, 2002
0.4311
0.4326
0.3891
0.3919
68,526,280
-0.06(-12.59%)
Sep 26, 2002
0.4663
0.4699
0.4428
0.4483
22,723,860
-0.01(-2.80%)
Sep 25, 2002
0.4859
0.4891
0.4546
0.4612
22,690,686
-0.02(-3.52%)
Sep 24, 2002
0.5067
0.5083
0.4730
0.4781
13,606,246
-0.04(-7.58%)
Sep 23, 2002
0.5322
0.5349
0.5063
0.5173
20,861,038
-0.04(-7.17%)
Sep 20, 2002
0.5486
0.5651
0.5310
0.5573
13,127,781
+0.02(+3.12%)
Sep 19, 2002
0.5859
0.5859
0.5392
0.5404
98,755,008
-0.04(-7.08%)
Sep 18, 2002
0.5839
0.5925
0.5706
0.5815
15,342,752
-0.02(-3.26%)
Sep 17, 2002
0.6270
0.6297
0.6008
0.6011
12,261,442
-0.05(-7.31%)
Sep 16, 2002
0.6642
0.6642
0.6407
0.6486
5,917,645
-0.01(-2.13%)
Sep 13, 2002
0.6603
0.6721
0.6576
0.6627
6,152,411
-0.00(-0.12%)
Sep 12, 2002
0.6721
0.6721
0.6591
0.6635
20,558,650
-0.01(-0.99%)
Sep 11, 2002
0.6760
0.6760
0.6685
0.6701
16,491,066
+0.01(+1.48%)
Sep 10, 2002
0.6454
0.6623
0.6454
0.6603
15,373,373
+0.01(+2.31%)
Sep 09, 2002
0.6309
0.6497
0.6250
0.6454
3,886,405
+0.02(+2.68%)
Sep 06, 2002
0.6313
0.6368
0.6211
0.6286
13,594,762
+0.01(+1.13%)
Sep 05, 2002
0.6341
0.6345
0.6215
0.6215
9,284,757
-0.02(-2.58%)
Sep 04, 2002
0.6231
0.6407
0.6141
0.6380
18,677,966
+0.01(+2.39%)
Sep 03, 2002
0.6231
0.6348
0.6113
0.6231
20,230,742
-0.00(-0.31%)
Aug 30, 2002
0.6172
0.6360
0.6156
0.6250
9,282,205
+0.02(+2.77%)
Aug 29, 2002
0.5851
0.6117
0.5784
0.6082
9,160,994
+0.01(+2.24%)
Aug 28, 2002
0.5996
0.6035
0.5898
0.5949
7,956,540
-0.01(-1.11%)
Aug 27, 2002
0.6074
0.6149
0.5957
0.6015
10,346,310
+0.01(+1.79%)
Aug 26, 2002
0.5725
0.5960
0.5725
0.5910
35,980,508
+0.02(+4.36%)
Aug 23, 2002
0.5643
0.5784
0.5623
0.5663
9,163,546
-0.00(-0.28%)
Aug 22, 2002
0.5525
0.5733
0.5525
0.5678
10,133,234
+0.01(+0.98%)
Aug 21, 2002
0.5616
0.5741
0.5545
0.5623
13,913,739
+0.02(+3.24%)
Aug 20, 2002
0.5623
0.5682
0.5392
0.5447
5,557,840
-0.01(-2.32%)
Aug 16, 2002
0.5549
0.5663
0.5369
0.5576
17,592,172
+0.00(+0.21%)
Aug 15, 2002
0.5467
0.5604
0.5377
0.5565
14,029,846
+0.01(+1.94%)
Aug 14, 2002
0.5663
0.5698
0.5314
0.5459
15,780,387
-0.01(-1.69%)
Aug 13, 2002
0.5761
0.5898
0.5518
0.5553
26,685,542
-0.05(-7.93%)
Aug 12, 2002
0.6415
0.6415
0.6015
0.6031
19,434,578
+0.03(+4.55%)
Aug 07, 2002
0.5721
0.5796
0.5545
0.5768
12,554,900
+0.02(+3.30%)
Aug 06, 2002
0.5506
0.5690
0.5424
0.5584
19,148,774
+0.01(+1.06%)
Aug 05, 2002
0.6047
0.6047
0.5525
0.5525
14,088,538
-0.05(-8.38%)
Aug 02, 2002
0.5780
0.6074
0.5729
0.6031
29,043,414
+0.06(+11.12%)
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
.