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

11.44 +0.04 (+0.35%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.019 5.172 5.007 5.083 1,141,366 +0.14(+2.77%)
Aug 29, 2002 4.758 4.975 4.704 4.946 1,126,461 +0.11(+2.24%)
Aug 28, 2002 4.876 4.908 4.796 4.838 978,358 -0.05(-1.11%)
Aug 27, 2002 4.940 5.000 4.844 4.892 1,272,211 +0.09(+1.79%)
Aug 26, 2002 4.656 4.847 4.656 4.806 4,424,265 +0.20(+4.36%)
Aug 23, 2002 4.589 4.704 4.573 4.605 1,126,775 -0.01(-0.28%)
Aug 22, 2002 4.494 4.663 4.494 4.618 1,246,011 +0.04(+0.98%)
Aug 21, 2002 4.567 4.669 4.510 4.573 1,710,872 +0.14(+3.24%)
Aug 20, 2002 4.573 4.621 4.385 4.430 683,407 -0.11(-2.32%)
Aug 16, 2002 4.513 4.605 4.366 4.535 2,163,183 +0.01(+0.21%)
Aug 15, 2002 4.446 4.557 4.373 4.526 1,725,149 +0.09(+1.94%)
Aug 14, 2002 4.605 4.634 4.322 4.439 1,940,401 -0.08(-1.69%)
Aug 13, 2002 4.685 4.796 4.487 4.516 3,281,329 -0.39(-7.93%)
Aug 12, 2002 5.217 5.217 4.892 4.905 2,389,730 +0.21(+4.55%)
Aug 07, 2002 4.653 4.714 4.510 4.691 1,543,786 +0.15(+3.30%)
Aug 06, 2002 4.478 4.627 4.411 4.541 2,354,587 +0.05(+1.06%)
Aug 05, 2002 4.917 4.917 4.494 4.494 1,732,366 -0.41(-8.38%)
Aug 02, 2002 4.701 4.940 4.659 4.905 3,571,260 +0.49(+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.