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

11.14 +0.60 (+5.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.458 8.541 8.398 8.436 1,228,753 +0.00(+0.00%)
Mar 28, 2002 8.458 8.541 8.398 8.436 1,197,375 -0.02(-0.26%)
Mar 27, 2002 8.318 8.522 8.254 8.458 1,146,543 +0.19(+2.27%)
Mar 26, 2002 8.076 8.270 8.076 8.270 1,284,135 +0.24(+3.02%)
Mar 25, 2002 8.127 8.159 7.967 8.028 1,874,978 -0.00(-0.04%)
Mar 22, 2002 8.175 8.206 7.967 8.031 790,876 -0.14(-1.75%)
Mar 21, 2002 8.286 8.286 8.098 8.175 1,140,268 -0.03(-0.39%)
Mar 20, 2002 8.445 8.445 8.197 8.206 1,061,509 -0.39(-4.52%)
Mar 19, 2002 8.605 8.659 8.538 8.595 995,459 -0.04(-0.48%)
Mar 18, 2002 8.653 8.716 8.541 8.637 1,110,929 +0.01(+0.07%)
Mar 15, 2002 8.334 8.637 8.334 8.630 3,083,179 +0.29(+3.52%)
Mar 14, 2002 8.127 8.337 8.127 8.337 2,967,395 +0.18(+2.27%)
Mar 13, 2002 8.127 8.175 8.101 8.152 190,745,440 +0.03(+0.31%)
Mar 12, 2002 8.111 8.159 8.015 8.127 4,231,448 +0.09(+1.07%)
Mar 11, 2002 8.095 8.108 7.967 8.041 1,967,229 +0.11(+1.33%)
Mar 08, 2002 8.047 8.047 7.913 7.936 1,275,035 -0.08(-0.99%)
Mar 07, 2002 8.015 8.117 7.964 8.015 1,845,012 +0.03(+0.36%)
Mar 06, 2002 7.907 8.038 7.907 7.987 2,883,459 -0.20(-2.49%)
Mar 05, 2002 8.398 8.398 8.114 8.191 2,214,329 -0.13(-1.61%)
Mar 04, 2002 8.222 8.414 8.047 8.324 1,773,471 +0.15(+1.83%)
Mar 01, 2002 7.920 8.210 7.907 8.175 1,743,191 +0.37(+4.69%)
Feb 28, 2002 7.808 7.916 7.649 7.808 1,283,664 +0.10(+1.28%)
Feb 27, 2002 7.489 7.744 7.489 7.709 2,689,545 +0.30(+4.04%)
Feb 26, 2002 7.282 7.470 7.266 7.410 3,385,504 +0.05(+0.74%)
Feb 25, 2002 7.187 7.378 7.155 7.356 1,165,997 +0.26(+3.64%)
Feb 22, 2002 6.890 7.183 6.887 7.097 3,034,857 +0.22(+3.15%)
Feb 21, 2002 6.836 6.964 6.772 6.881 894,580 +0.15(+2.18%)
Feb 20, 2002 6.661 6.740 6.597 6.734 1,593,519 +0.00(+0.00%)
Feb 19, 2002 6.677 6.814 6.645 6.734 1,078,610 -0.03(-0.47%)
Feb 18, 2002 6.760 6.788 6.629 6.766 1,427,060 +0.00(+0.00%)
Feb 15, 2002 6.760 6.788 6.629 6.766 1,427,060 +0.01(+0.14%)
Feb 14, 2002 6.693 6.788 6.661 6.756 1,985,428 +0.07(+1.05%)
Feb 13, 2002 6.619 6.740 6.581 6.686 2,628,515 +0.10(+1.45%)
Feb 12, 2002 6.438 6.677 6.422 6.591 1,675,572 +0.22(+3.40%)
Feb 11, 2002 6.390 6.422 6.326 6.374 955,923 -0.07(-1.14%)
Feb 08, 2002 6.479 6.479 6.294 6.447 1,533,902 -0.03(-0.44%)
Feb 07, 2002 6.470 6.485 6.399 6.476 907,131 -0.04(-0.68%)
Feb 06, 2002 6.517 6.613 6.508 6.521 427,992 +0.07(+1.04%)
Feb 05, 2002 6.489 6.533 6.438 6.454 879,048 -0.03(-0.49%)
Feb 04, 2002 6.619 6.619 6.422 6.485 876,694 -0.13(-1.93%)
Feb 01, 2002 6.581 6.654 6.514 6.613 751,811 -0.06(-0.95%)
Jan 31, 2002 6.533 6.725 6.457 6.677 1,075,943 +0.21(+3.20%)
Jan 30, 2002 6.406 6.473 6.336 6.470 1,124,422 +0.03(+0.50%)
Jan 29, 2002 6.635 6.635 6.374 6.438 768,441 -0.20(-2.98%)
Jan 28, 2002 6.530 6.661 6.521 6.635 1,611,875 +0.05(+0.77%)
Jan 25, 2002 6.565 6.597 6.517 6.584 4,136,374 +0.05(+0.83%)
Jan 24, 2002 6.524 6.533 6.412 6.530 1,110,145 -0.05(-0.77%)
Jan 23, 2002 6.565 6.597 6.517 6.581 1,243,344 +0.06(+0.98%)
Jan 22, 2002 6.740 6.740 6.508 6.517 851,906 -0.25(-3.76%)
Jan 21, 2002 6.709 6.772 6.693 6.772 516,478 +0.00(+0.00%)
Jan 18, 2002 6.709 6.772 6.693 6.772 516,478 +0.01(+0.19%)
Jan 17, 2002 6.677 6.788 6.654 6.760 910,896 +0.19(+2.86%)
Jan 16, 2002 6.626 6.686 6.549 6.572 1,215,104 -0.08(-1.15%)
Jan 15, 2002 6.693 6.693 6.597 6.648 815,194 +0.12(+1.81%)
Jan 14, 2002 6.629 6.632 6.485 6.530 1,568,731 -0.34(-4.96%)
Jan 11, 2002 6.979 6.979 6.852 6.871 931,449 -0.04(-0.65%)
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.