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

11.06 -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 6.023 6.103 5.944 6.011 1,780,688 -0.01(-0.16%)
Jun 27, 2002 6.071 6.151 5.918 6.020 2,337,643 +0.05(+0.80%)
Jun 26, 2002 5.641 5.992 5.482 5.972 5,116,458 +0.23(+4.05%)
Jun 25, 2002 5.641 5.896 5.625 5.740 5,766,135 +0.58(+11.31%)
Jun 21, 2002 5.673 5.733 4.988 5.157 6,149,101 -0.55(-9.61%)
Jun 20, 2002 6.246 6.282 5.705 5.705 3,236,930 -0.49(-7.87%)
Jun 19, 2002 6.282 6.371 6.183 6.192 901,483 -0.12(-1.87%)
Jun 18, 2002 6.501 6.501 6.310 6.310 855,357 -0.11(-1.79%)
Jun 17, 2002 6.352 6.501 6.352 6.425 1,531,078 +0.12(+1.87%)
Jun 14, 2002 6.374 6.377 6.215 6.307 2,807,055 -0.23(-3.46%)
Jun 12, 2002 6.709 6.740 6.479 6.533 2,983,711 -0.18(-2.61%)
Jun 11, 2002 6.995 6.995 6.629 6.709 2,960,021 -0.29(-4.10%)
Jun 10, 2002 7.011 7.043 6.932 6.995 1,933,027 +0.05(+0.69%)
Jun 07, 2002 7.059 7.066 6.909 6.948 1,155,956 -0.11(-1.58%)
Jun 06, 2002 7.298 7.298 7.015 7.059 923,761 -0.30(-4.03%)
Jun 05, 2002 7.346 7.378 7.327 7.356 1,225,458 -0.23(-3.07%)
May 31, 2002 7.569 7.588 7.496 7.588 1,274,564 +0.00(+0.04%)
May 28, 2002 7.681 7.681 7.563 7.585 948,236 -0.04(-0.54%)
May 27, 2002 7.617 7.649 7.330 7.626 1,669,454 +0.00(+0.00%)
May 24, 2002 7.617 7.649 7.330 7.626 1,669,454 +0.03(+0.34%)
May 23, 2002 7.426 7.617 7.426 7.601 1,708,362 +0.07(+0.93%)
May 22, 2002 7.515 7.617 7.458 7.531 2,731,905 -0.02(-0.21%)
May 21, 2002 7.569 7.569 7.505 7.547 1,366,031 +0.06(+0.77%)
May 20, 2002 7.394 7.505 7.362 7.489 1,630,231 +0.13(+1.82%)
May 17, 2002 7.324 7.368 7.266 7.356 2,289,949 +0.06(+0.79%)
May 16, 2002 7.043 7.333 7.043 7.298 2,789,326 +0.35(+5.09%)
May 15, 2002 6.979 7.027 6.900 6.944 1,775,040 -0.07(-0.95%)
May 14, 2002 6.916 7.043 6.916 7.011 2,691,114 +0.07(+1.01%)
May 13, 2002 6.852 7.011 6.852 6.941 2,881,263 -0.25(-3.50%)
May 10, 2002 7.266 7.266 7.097 7.193 1,581,753 -0.07(-0.92%)
May 09, 2002 7.553 7.559 7.257 7.260 1,135,247 -0.26(-3.47%)
May 08, 2002 7.489 7.569 7.426 7.521 3,003,166 +0.16(+2.16%)
May 07, 2002 7.458 7.473 7.330 7.362 1,576,575 -0.05(-0.65%)
May 06, 2002 7.473 7.473 7.352 7.410 94,133 -0.19(-2.52%)
May 03, 2002 7.617 7.617 7.394 7.601 2,336,231 +0.03(+0.42%)
May 02, 2002 7.824 7.824 7.521 7.569 2,243,039 -0.32(-4.00%)
May 01, 2002 7.856 7.888 7.792 7.885 711,490 +0.04(+0.57%)
Apr 30, 2002 7.872 7.920 7.824 7.840 564,799 -0.00(-0.04%)
Apr 29, 2002 7.856 7.904 7.805 7.843 841,394 +0.00(+0.04%)
Apr 26, 2002 7.961 7.983 7.760 7.840 2,261,395 -0.13(-1.60%)
Apr 25, 2002 8.095 8.095 7.897 7.967 1,272,682 -0.12(-1.50%)
Apr 24, 2002 8.143 8.175 8.069 8.089 2,019,159 -0.02(-0.20%)
Apr 23, 2002 8.175 8.191 8.079 8.104 1,893,491 -0.07(-0.86%)
Apr 22, 2002 8.143 8.175 7.983 8.175 1,301,236 +0.04(+0.43%)
Apr 19, 2002 8.216 8.222 8.130 8.140 988,399 -0.08(-0.93%)
Apr 18, 2002 8.321 8.321 8.140 8.216 1,134,933 -0.07(-0.88%)
Apr 17, 2002 8.254 8.382 8.251 8.289 4,011,333 +0.10(+1.17%)
Apr 16, 2002 8.111 8.222 8.111 8.194 2,673,385 +0.10(+1.22%)
Apr 15, 2002 8.114 8.159 8.018 8.095 888,618 +0.06(+0.75%)
Apr 12, 2002 8.159 8.159 7.987 8.034 926,271 -0.14(-1.68%)
Apr 11, 2002 8.334 8.340 8.168 8.171 1,005,343 -0.19(-2.32%)
Apr 10, 2002 8.270 8.366 8.222 8.366 1,701,930 +0.11(+1.35%)
Apr 09, 2002 8.496 8.496 8.178 8.254 1,324,769 -0.24(-2.81%)
Apr 08, 2002 8.477 8.532 8.449 8.493 652,343 +0.08(+0.91%)
Apr 05, 2002 8.525 8.525 8.372 8.417 1,032,799 -0.14(-1.64%)
Apr 04, 2002 8.493 8.621 8.449 8.557 1,441,023 +0.13(+1.51%)
Apr 03, 2002 8.525 8.525 8.350 8.430 1,849,405 -0.19(-2.22%)
Apr 02, 2002 8.700 8.700 8.570 8.621 1,904,944 -0.08(-0.92%)
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.