Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petroleo Brasileiro S.A. Petrobras ADR (NY: PBR-A )

14.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.250 6.305 6.200 6.232 1,433,200 +0.00(+0.00%)
Mar 28, 2002 6.250 6.305 6.200 6.232 1,353,200 -0.05(-0.80%)
Mar 27, 2002 6.155 6.335 6.150 6.282 2,788,800 +0.12(+1.95%)
Mar 26, 2002 6.003 6.173 6.003 6.162 1,446,000 +0.18(+3.05%)
Mar 25, 2002 5.975 6.030 5.938 5.980 1,788,800 -0.06(-0.99%)
Mar 22, 2002 6.162 6.162 5.938 6.040 1,819,200 -0.06(-0.98%)
Mar 21, 2002 6.237 6.237 6.032 6.100 1,271,600 -0.14(-2.20%)
Mar 20, 2002 6.275 6.275 6.183 6.237 1,387,200 -0.25(-3.85%)
Mar 19, 2002 6.447 6.487 6.388 6.487 133,360,000 +0.04(+0.62%)
Mar 18, 2002 6.455 6.500 6.405 6.447 2,402,800 -0.02(-0.23%)
Mar 15, 2002 6.250 6.465 6.250 6.463 2,191,200 +0.21(+3.40%)
Mar 14, 2002 6.125 6.275 6.125 6.250 1,571,200 +0.09(+1.54%)
Mar 13, 2002 6.178 6.188 6.150 6.155 1,098,000 -0.03(-0.44%)
Mar 12, 2002 6.062 6.183 6.062 6.183 2,307,600 +0.09(+1.56%)
Mar 11, 2002 6.100 6.100 5.975 6.088 1,983,600 +0.14(+2.35%)
Mar 08, 2002 5.980 5.997 5.912 5.947 2,693,600 -0.04(-0.59%)
Mar 07, 2002 6.025 6.060 5.942 5.982 1,609,200 +0.01(+0.17%)
Mar 06, 2002 5.900 5.975 5.888 5.973 3,142,000 -0.14(-2.37%)
Mar 05, 2002 6.237 6.263 6.090 6.117 1,915,200 -0.11(-1.81%)
Mar 04, 2002 6.115 6.232 6.062 6.230 3,151,200 +0.05(+0.85%)
Mar 01, 2002 6.000 6.183 6.000 6.178 1,404,800 +0.20(+3.26%)
Feb 28, 2002 5.912 6.008 5.872 5.982 1,798,800 +0.01(+0.17%)
Feb 27, 2002 5.700 5.973 5.695 5.973 3,000,000 +0.33(+5.85%)
Feb 26, 2002 5.567 5.688 5.527 5.643 959,600 +0.06(+1.07%)
Feb 25, 2002 5.450 5.582 5.438 5.582 1,465,200 +0.22(+4.10%)
Feb 22, 2002 5.263 5.412 5.263 5.362 1,519,200 +0.09(+1.66%)
Feb 21, 2002 5.183 5.312 5.162 5.275 1,500,000 +0.12(+2.28%)
Feb 20, 2002 5.133 5.168 5.070 5.157 593,600 +0.02(+0.49%)
Feb 19, 2002 5.125 5.237 5.112 5.133 1,082,800 -0.05(-1.06%)
Feb 18, 2002 5.160 5.200 5.138 5.188 1,346,400 +0.00(+0.00%)
Feb 15, 2002 5.160 5.200 5.138 5.188 1,346,400 -0.06(-1.19%)
Feb 14, 2002 5.133 5.250 5.100 5.250 2,243,600 +0.10(+1.89%)
Feb 13, 2002 5.088 5.175 5.020 5.152 2,924,800 +0.08(+1.48%)
Feb 12, 2002 4.975 5.125 4.933 5.077 965,600 +0.13(+2.68%)
Feb 11, 2002 4.912 4.987 4.838 4.945 604,400 +0.05(+1.02%)
Feb 08, 2002 4.923 4.923 4.827 4.895 940,400 -0.03(-0.56%)
Feb 07, 2002 4.963 4.963 4.888 4.923 317,200 -0.09(-1.80%)
Feb 06, 2002 4.963 5.025 4.950 5.013 2,029,600 +0.06(+1.26%)
Feb 05, 2002 4.930 4.975 4.900 4.950 729,200 +0.02(+0.41%)
Feb 04, 2002 5.000 5.000 4.900 4.930 975,600 -0.12(-2.33%)
Feb 01, 2002 5.000 5.088 4.975 5.048 3,006,800 -0.05(-0.93%)
Jan 31, 2002 4.930 5.107 4.930 5.095 1,876,400 +0.19(+3.87%)
Jan 30, 2002 4.925 4.938 4.838 4.905 1,605,200 -0.01(-0.25%)
Jan 29, 2002 5.050 5.055 4.867 4.918 2,804,800 -0.13(-2.62%)
Jan 28, 2002 4.975 5.098 4.975 5.050 3,781,600 +0.01(+0.30%)
Jan 25, 2002 4.987 5.050 4.975 5.035 6,520,000 +0.08(+1.51%)
Jan 24, 2002 4.925 4.987 4.875 4.960 2,415,200 -0.05(-0.95%)
Jan 23, 2002 5.025 5.055 4.987 5.008 1,673,200 -0.02(-0.45%)
Jan 22, 2002 5.162 5.162 5.010 5.030 1,131,600 -0.12(-2.28%)
Jan 21, 2002 5.162 5.175 5.112 5.147 465,600 +0.00(+0.00%)
Jan 18, 2002 5.162 5.175 5.112 5.147 465,600 +0.00(+0.10%)
Jan 17, 2002 5.125 5.213 5.075 5.143 664,400 +0.09(+1.83%)
Jan 16, 2002 5.035 5.147 5.013 5.050 824,800 -0.04(-0.74%)
Jan 15, 2002 5.100 5.128 5.030 5.088 1,224,400 +0.08(+1.70%)
Jan 14, 2002 5.150 5.150 4.978 5.003 1,072,800 -0.26(-4.94%)
Jan 11, 2002 5.300 5.320 5.218 5.263 938,000 -0.01(-0.19%)
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.