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

11.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.044 3.602 2.977 3.420 3,973,933 +0.23(+7.30%)
Sep 27, 2002 3.506 3.519 3.165 3.188 8,424,393 -0.46(-12.59%)
Sep 26, 2002 3.793 3.822 3.602 3.647 2,793,595 -0.11(-2.80%)
Sep 25, 2002 3.953 3.978 3.698 3.752 2,789,517 -0.14(-3.52%)
Sep 24, 2002 4.122 4.134 3.847 3.889 1,672,706 -0.32(-7.58%)
Sep 23, 2002 4.329 4.351 4.118 4.208 2,564,586 -0.33(-7.17%)
Sep 20, 2002 4.463 4.597 4.319 4.533 1,613,885 +0.14(+3.12%)
Sep 19, 2002 4.766 4.766 4.386 4.396 12,140,613 -0.33(-7.08%)
Sep 18, 2002 4.750 4.820 4.641 4.730 1,886,186 -0.16(-3.26%)
Sep 17, 2002 5.100 5.123 4.887 4.890 1,507,381 -0.39(-7.31%)
Sep 16, 2002 5.403 5.403 5.212 5.276 727,495 -0.11(-2.13%)
Sep 13, 2002 5.371 5.467 5.349 5.390 756,357 -0.01(-0.12%)
Sep 12, 2002 5.467 5.467 5.362 5.397 2,527,412 -0.05(-0.99%)
Sep 11, 2002 5.499 5.499 5.438 5.451 2,027,356 +0.08(+1.48%)
Sep 10, 2002 5.250 5.387 5.250 5.371 1,889,951 +0.12(+2.31%)
Sep 09, 2002 5.132 5.285 5.084 5.250 477,781 +0.14(+2.68%)
Sep 06, 2002 5.135 5.180 5.052 5.113 1,671,294 +0.06(+1.13%)
Sep 05, 2002 5.158 5.161 5.056 5.056 1,141,437 -0.13(-2.58%)
Sep 04, 2002 5.068 5.212 4.995 5.189 2,296,207 +0.12(+2.39%)
Sep 03, 2002 5.068 5.164 4.973 5.068 2,487,100 -0.02(-0.31%)
Aug 30, 2002 5.021 5.174 5.008 5.084 1,141,123 +0.14(+2.77%)
Aug 29, 2002 4.759 4.976 4.705 4.947 1,126,222 +0.11(+2.24%)
Aug 28, 2002 4.877 4.909 4.797 4.839 978,150 -0.05(-1.11%)
Aug 27, 2002 4.941 5.001 4.845 4.893 1,271,940 +0.09(+1.79%)
Aug 26, 2002 4.657 4.848 4.657 4.807 4,423,324 +0.20(+4.36%)
Aug 23, 2002 4.590 4.705 4.574 4.606 1,126,535 -0.01(-0.28%)
Aug 22, 2002 4.495 4.664 4.495 4.619 1,245,746 +0.04(+0.98%)
Aug 21, 2002 4.568 4.670 4.511 4.574 1,710,508 +0.14(+3.24%)
Aug 20, 2002 4.574 4.622 4.386 4.431 683,262 -0.11(-2.32%)
Aug 16, 2002 4.514 4.606 4.367 4.536 2,162,723 +0.01(+0.21%)
Aug 15, 2002 4.447 4.558 4.373 4.526 1,724,782 +0.09(+1.94%)
Aug 14, 2002 4.606 4.635 4.322 4.440 1,939,988 -0.08(-1.69%)
Aug 13, 2002 4.686 4.797 4.488 4.517 3,280,632 -0.39(-7.93%)
Aug 12, 2002 5.218 5.218 4.893 4.906 2,389,222 +0.21(+4.55%)
Aug 07, 2002 4.654 4.715 4.511 4.692 1,543,457 +0.15(+3.30%)
Aug 06, 2002 4.479 4.628 4.412 4.542 2,354,086 +0.05(+1.06%)
Aug 05, 2002 4.919 4.919 4.495 4.495 1,731,998 -0.41(-8.38%)
Aug 02, 2002 4.702 4.941 4.660 4.906 3,570,500 +0.49(+11.12%)
Aug 01, 2002 4.208 4.546 4.134 4.415 2,309,383 +0.21(+4.92%)
Jul 31, 2002 4.144 4.208 3.921 4.208 2,401,300 +0.21(+5.18%)
Jul 30, 2002 4.208 4.240 3.889 4.000 3,609,087 -0.09(-2.26%)
Jul 29, 2002 4.383 4.440 4.058 4.093 2,701,364 -0.29(-6.62%)
Jul 26, 2002 4.702 4.708 4.326 4.383 2,875,474 -0.24(-5.17%)
Jul 25, 2002 4.686 4.750 4.536 4.622 2,140,292 -0.18(-3.65%)
Jul 24, 2002 4.421 4.845 4.399 4.797 1,201,669 +0.26(+5.61%)
Jul 23, 2002 4.781 4.829 4.542 4.542 1,308,958 -0.19(-3.98%)
Jul 22, 2002 5.021 5.049 4.730 4.730 2,649,131 -0.43(-8.40%)
Jul 19, 2002 5.419 5.419 5.164 5.164 2,807,712 -0.32(-5.81%)
Jul 17, 2002 5.499 5.610 5.467 5.483 1,105,987 -0.04(-0.69%)
Jul 12, 2002 5.578 5.610 5.483 5.521 1,210,453 -0.01(-0.17%)
Jul 11, 2002 5.515 5.566 5.429 5.531 2,331,185 -0.02(-0.40%)
Jul 10, 2002 5.687 5.687 5.518 5.553 988,973 -0.14(-2.41%)
Jul 09, 2002 5.489 5.738 5.511 5.690 1,621,101 +0.20(+3.66%)
Jul 08, 2002 5.569 5.569 5.489 5.489 746,004 -0.08(-1.43%)
Jul 05, 2002 5.610 5.620 5.547 5.569 905,526 -0.15(-2.67%)
Jul 04, 2002 5.610 5.722 5.610 5.722 1,694,666 +0.00(+0.00%)
Jul 03, 2002 5.610 5.722 5.610 5.722 1,694,666 +0.08(+1.36%)
Jul 02, 2002 5.766 5.766 5.534 5.645 1,311,311 -0.12(-2.10%)
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.