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

14.85 +0.34 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.775 5.650 4.670 5.365 2,533,500 +0.37(+7.30%)
Sep 27, 2002 5.500 5.520 4.965 5.000 5,370,800 -0.72(-12.59%)
Sep 26, 2002 5.950 5.995 5.650 5.720 1,781,000 -0.17(-2.80%)
Sep 25, 2002 6.200 6.240 5.800 5.885 1,778,400 -0.21(-3.52%)
Sep 24, 2002 6.465 6.485 6.035 6.100 1,066,400 -0.50(-7.58%)
Sep 23, 2002 6.790 6.825 6.460 6.600 1,635,000 -0.51(-7.17%)
Sep 20, 2002 7.000 7.210 6.775 7.110 1,028,900 +0.22(+3.12%)
Sep 19, 2002 7.475 7.475 6.880 6.895 7,740,000 -0.53(-7.08%)
Sep 18, 2002 7.450 7.560 7.280 7.420 1,202,500 -0.25(-3.26%)
Sep 17, 2002 8.000 8.035 7.665 7.670 961,000 -0.61(-7.31%)
Sep 16, 2002 8.475 8.475 8.175 8.275 463,800 -0.18(-2.13%)
Sep 13, 2002 8.425 8.575 8.390 8.455 482,200 -0.01(-0.12%)
Sep 12, 2002 8.575 8.575 8.410 8.465 1,611,300 -0.09(-0.99%)
Sep 11, 2002 8.625 8.625 8.530 8.550 1,292,500 +0.12(+1.48%)
Sep 10, 2002 8.235 8.450 8.235 8.425 1,204,900 +0.19(+2.31%)
Sep 09, 2002 8.050 8.290 7.975 8.235 304,600 +0.21(+2.68%)
Sep 06, 2002 8.055 8.125 7.925 8.020 1,065,500 +0.09(+1.13%)
Sep 05, 2002 8.090 8.095 7.930 7.930 727,700 -0.21(-2.58%)
Sep 04, 2002 7.950 8.175 7.835 8.140 1,463,900 +0.19(+2.39%)
Sep 03, 2002 7.950 8.100 7.800 7.950 1,585,600 -0.02(-0.31%)
Aug 30, 2002 7.875 8.115 7.855 7.975 727,500 +0.21(+2.77%)
Aug 29, 2002 7.465 7.805 7.380 7.760 718,000 +0.17(+2.24%)
Aug 28, 2002 7.650 7.700 7.525 7.590 623,600 -0.08(-1.11%)
Aug 27, 2002 7.750 7.845 7.600 7.675 810,900 +0.13(+1.79%)
Aug 26, 2002 7.305 7.605 7.305 7.540 2,820,000 +0.32(+4.36%)
Aug 23, 2002 7.200 7.380 7.175 7.225 718,200 -0.02(-0.28%)
Aug 22, 2002 7.050 7.315 7.050 7.245 794,200 +0.07(+0.98%)
Aug 21, 2002 7.165 7.325 7.075 7.175 1,090,500 +0.22(+3.24%)
Aug 20, 2002 7.175 7.250 6.880 6.950 435,600 -0.17(-2.32%)
Aug 16, 2002 7.080 7.225 6.850 7.115 1,378,800 +0.02(+0.21%)
Aug 15, 2002 6.975 7.150 6.860 7.100 1,099,600 +0.13(+1.94%)
Aug 14, 2002 7.225 7.270 6.780 6.965 1,236,800 -0.12(-1.69%)
Aug 13, 2002 7.350 7.525 7.040 7.085 2,091,500 -0.61(-7.93%)
Aug 12, 2002 8.185 8.185 7.675 7.695 1,523,200 +0.33(+4.55%)
Aug 07, 2002 7.300 7.395 7.075 7.360 984,000 +0.24(+3.30%)
Aug 06, 2002 7.025 7.260 6.920 7.125 1,500,800 +0.08(+1.06%)
Aug 05, 2002 7.715 7.715 7.050 7.050 1,104,200 -0.65(-8.38%)
Aug 02, 2002 7.375 7.750 7.310 7.695 2,276,300 +0.77(+11.12%)
Aug 01, 2002 6.600 7.130 6.485 6.925 1,472,300 +0.33(+4.92%)
Jul 31, 2002 6.500 6.600 6.150 6.600 1,530,900 +0.32(+5.18%)
Jul 30, 2002 6.600 6.650 6.100 6.275 2,300,900 -0.14(-2.26%)
Jul 29, 2002 6.875 6.965 6.365 6.420 1,722,200 -0.46(-6.62%)
Jul 26, 2002 7.375 7.385 6.785 6.875 1,833,200 -0.38(-5.17%)
Jul 25, 2002 7.350 7.450 7.115 7.250 1,364,500 -0.28(-3.65%)
Jul 24, 2002 6.935 7.600 6.900 7.525 766,100 +0.40(+5.61%)
Jul 23, 2002 7.500 7.575 7.125 7.125 834,500 -0.29(-3.98%)
Jul 22, 2002 7.875 7.920 7.420 7.420 1,688,900 -0.68(-8.40%)
Jul 19, 2002 8.500 8.500 8.100 8.100 1,790,000 -0.50(-5.81%)
Jul 17, 2002 8.625 8.800 8.575 8.600 705,100 -0.06(-0.69%)
Jul 12, 2002 8.750 8.800 8.600 8.660 771,700 -0.02(-0.17%)
Jul 11, 2002 8.650 8.730 8.515 8.675 1,486,200 -0.04(-0.40%)
Jul 10, 2002 8.920 8.920 8.655 8.710 630,500 -0.21(-2.41%)
Jul 09, 2002 8.610 9.000 8.645 8.925 1,033,500 +0.32(+3.66%)
Jul 08, 2002 8.735 8.735 8.610 8.610 475,600 -0.12(-1.43%)
Jul 05, 2002 8.800 8.815 8.700 8.735 577,300 -0.24(-2.67%)
Jul 04, 2002 8.800 8.975 8.800 8.975 1,080,400 +0.00(+0.00%)
Jul 03, 2002 8.800 8.975 8.800 8.975 1,080,400 +0.12(+1.36%)
Jul 02, 2002 9.045 9.045 8.680 8.855 836,000 -0.19(-2.10%)
Jul 01, 2002 9.380 9.435 9.000 9.045 593,400 -0.38(-4.08%)
Jun 28, 2002 9.450 9.575 9.325 9.430 1,135,000 -0.02(-0.16%)
Jun 27, 2002 9.525 9.650 9.285 9.445 1,490,000 +0.08(+0.80%)
Jun 26, 2002 8.850 9.400 8.600 9.370 3,261,200 +0.36(+4.05%)
Jun 25, 2002 8.850 9.250 8.825 9.005 3,675,300 +0.92(+11.31%)
Jun 21, 2002 8.900 8.995 7.825 8.090 3,919,400 -0.86(-9.61%)
Jun 20, 2002 9.800 9.855 8.950 8.950 2,063,200 -0.77(-7.87%)
Jun 19, 2002 9.855 9.995 9.700 9.715 574,600 -0.19(-1.87%)
Jun 18, 2002 10.20 10.20 9.900 9.900 545,200 -0.18(-1.79%)
Jun 17, 2002 9.965 10.20 9.965 10.08 975,900 +0.19(+1.87%)
Jun 14, 2002 10.00 10.01 9.750 9.895 1,789,200 -0.36(-3.46%)
Jun 12, 2002 10.53 10.57 10.16 10.25 1,901,800 -0.28(-2.61%)
Jun 11, 2002 10.97 10.97 10.40 10.53 1,886,700 -0.45(-4.10%)
Jun 10, 2002 11.00 11.05 10.88 10.97 1,232,100 +0.07(+0.69%)
Jun 07, 2002 11.07 11.09 10.84 10.90 736,800 -0.17(-1.58%)
Jun 06, 2002 11.45 11.45 11.01 11.07 588,800 -0.46(-4.03%)
Jun 05, 2002 11.53 11.57 11.49 11.54 781,100 -0.37(-3.07%)
May 31, 2002 11.88 11.90 11.76 11.90 812,400 +0.00(+0.04%)
May 28, 2002 12.05 12.05 11.87 11.90 604,400 -0.06(-0.54%)
May 27, 2002 11.95 12.00 11.50 11.96 1,064,100 +0.00(+0.00%)
May 24, 2002 11.95 12.00 11.50 11.96 1,064,100 +0.04(+0.34%)
May 23, 2002 11.65 11.95 11.65 11.93 1,088,900 +0.11(+0.93%)
May 22, 2002 11.79 11.95 11.70 11.81 1,741,300 -0.03(-0.21%)
May 21, 2002 11.88 11.88 11.78 11.84 870,700 +0.09(+0.77%)
May 20, 2002 11.60 11.78 11.55 11.75 1,039,100 +0.21(+1.82%)
May 17, 2002 11.49 11.56 11.40 11.54 1,459,600 +0.09(+0.79%)
May 16, 2002 11.05 11.51 11.05 11.45 1,777,900 +0.55(+5.09%)
May 15, 2002 10.95 11.03 10.82 10.89 1,131,400 -0.11(-0.95%)
May 14, 2002 10.85 11.05 10.85 11.00 1,715,300 +0.11(+1.01%)
May 13, 2002 10.75 11.00 10.75 10.89 1,836,500 -0.39(-3.50%)
May 10, 2002 11.40 11.40 11.13 11.29 1,008,200 -0.11(-0.92%)
May 09, 2002 11.85 11.86 11.38 11.39 723,600 -0.41(-3.47%)
May 08, 2002 11.75 11.88 11.65 11.80 1,914,200 +0.25(+2.16%)
May 07, 2002 11.70 11.72 11.50 11.55 1,004,900 -0.07(-0.65%)
May 06, 2002 11.72 11.72 11.54 11.62 60,000 -0.30(-2.52%)
May 03, 2002 11.95 11.95 11.60 11.93 1,489,100 +0.05(+0.42%)
May 02, 2002 12.28 12.28 11.80 11.88 1,429,700 -0.49(-4.00%)
May 01, 2002 12.32 12.38 12.22 12.37 453,500 +0.07(+0.57%)
Apr 30, 2002 12.35 12.43 12.28 12.30 360,000 -0.00(-0.04%)
Apr 29, 2002 12.32 12.40 12.24 12.30 536,300 +0.00(+0.04%)
Apr 26, 2002 12.49 12.53 12.18 12.30 1,441,400 -0.20(-1.60%)
Apr 25, 2002 12.70 12.70 12.39 12.50 811,200 -0.19(-1.50%)
Apr 24, 2002 12.78 12.82 12.66 12.69 1,287,000 -0.03(-0.20%)
Apr 23, 2002 12.82 12.85 12.68 12.71 1,206,900 -0.11(-0.86%)
Apr 22, 2002 12.78 12.82 12.53 12.82 829,400 +0.05(+0.43%)
Apr 19, 2002 12.89 12.90 12.76 12.77 630,000 -0.12(-0.93%)
Apr 18, 2002 13.05 13.05 12.77 12.89 723,400 -0.12(-0.88%)
Apr 17, 2002 12.95 13.15 12.95 13.01 2,556,800 +0.15(+1.17%)
Apr 16, 2002 12.72 12.90 12.72 12.86 1,704,000 +0.16(+1.22%)
Apr 15, 2002 12.73 12.80 12.58 12.70 566,400 +0.09(+0.75%)
Apr 12, 2002 12.80 12.80 12.53 12.61 590,400 -0.21(-1.68%)
Apr 11, 2002 13.07 13.09 12.81 12.82 640,800 -0.30(-2.32%)
Apr 10, 2002 12.97 13.12 12.90 13.12 1,084,800 +0.18(+1.35%)
Apr 09, 2002 13.33 13.33 12.83 12.95 844,400 -0.38(-2.81%)
Apr 08, 2002 13.30 13.38 13.26 13.32 415,800 +0.12(+0.91%)
Apr 05, 2002 13.38 13.38 13.13 13.21 658,300 -0.22(-1.64%)
Apr 04, 2002 13.32 13.53 13.26 13.43 918,500 +0.20(+1.51%)
Apr 03, 2002 13.38 13.38 13.10 13.22 1,178,800 -0.30(-2.22%)
Apr 02, 2002 13.65 13.65 13.45 13.53 1,214,200 -0.12(-0.92%)
Apr 01, 2002 13.45 13.71 13.45 13.65 592,400 +0.42(+3.14%)
Mar 29, 2002 13.27 13.40 13.18 13.23 783,200 +0.00(+0.00%)
Mar 28, 2002 13.27 13.40 13.18 13.23 763,200 -0.04(-0.26%)
Mar 27, 2002 13.05 13.37 12.95 13.27 730,800 +0.29(+2.27%)
Mar 26, 2002 12.67 12.97 12.67 12.97 818,500 +0.38(+3.02%)
Mar 25, 2002 12.75 12.80 12.50 12.60 1,195,100 -0.00(-0.04%)
Mar 22, 2002 12.82 12.88 12.50 12.60 504,100 -0.22(-1.75%)
Mar 21, 2002 13.00 13.00 12.71 12.82 726,800 -0.05(-0.39%)
Mar 20, 2002 13.25 13.25 12.86 12.88 676,600 -0.61(-4.52%)
Mar 19, 2002 13.50 13.59 13.39 13.48 634,500 -0.07(-0.48%)
Mar 18, 2002 13.57 13.68 13.40 13.55 708,100 +0.01(+0.07%)
Mar 15, 2002 13.07 13.55 13.07 13.54 1,965,200 +0.46(+3.52%)
Mar 14, 2002 12.75 13.08 12.75 13.08 1,891,400 +0.29(+2.27%)
Mar 13, 2002 12.75 12.82 12.71 12.79 121,580,000 +0.04(+0.31%)
Mar 12, 2002 12.72 12.80 12.57 12.75 2,697,100 +0.13(+1.07%)
Mar 11, 2002 12.70 12.72 12.50 12.62 1,253,900 +0.17(+1.33%)
Mar 08, 2002 12.62 12.62 12.41 12.45 812,700 -0.12(-0.99%)
Mar 07, 2002 12.57 12.73 12.49 12.57 1,176,000 +0.04(+0.36%)
Mar 06, 2002 12.40 12.61 12.40 12.53 1,837,900 -0.32(-2.49%)
Mar 05, 2002 13.18 13.18 12.73 12.85 1,411,400 -0.21(-1.61%)
Mar 04, 2002 12.90 13.20 12.62 13.06 1,130,400 +0.24(+1.83%)
Mar 01, 2002 12.43 12.88 12.40 12.82 1,111,100 +0.57(+4.69%)
Feb 28, 2002 12.25 12.42 12.00 12.25 818,200 +0.15(+1.28%)
Feb 27, 2002 11.75 12.15 11.75 12.10 1,714,300 +0.47(+4.04%)
Feb 26, 2002 11.43 11.72 11.40 11.62 2,157,900 +0.09(+0.74%)
Feb 25, 2002 11.28 11.57 11.22 11.54 743,200 +0.40(+3.64%)
Feb 22, 2002 10.81 11.27 10.80 11.13 1,934,400 +0.34(+3.15%)
Feb 21, 2002 10.72 10.93 10.62 10.79 570,200 +0.23(+2.18%)
Feb 20, 2002 10.45 10.57 10.35 10.56 1,015,700 +0.00(+0.00%)
Feb 19, 2002 10.47 10.69 10.43 10.56 687,500 -0.05(-0.47%)
Feb 18, 2002 10.61 10.65 10.40 10.62 909,600 +0.00(+0.00%)
Feb 15, 2002 10.61 10.65 10.40 10.62 909,600 +0.02(+0.14%)
Feb 14, 2002 10.50 10.65 10.45 10.60 1,265,500 +0.11(+1.05%)
Feb 13, 2002 10.38 10.57 10.32 10.49 1,675,400 +0.15(+1.45%)
Feb 12, 2002 10.10 10.47 10.07 10.34 1,068,000 +0.34(+3.40%)
Feb 11, 2002 10.03 10.07 9.925 10.00 609,300 -0.12(-1.14%)
Feb 08, 2002 10.16 10.16 9.875 10.12 977,700 -0.04(-0.44%)
Feb 07, 2002 10.15 10.18 10.04 10.16 578,200 -0.07(-0.68%)
Feb 06, 2002 10.22 10.38 10.21 10.23 272,800 +0.11(+1.04%)
Feb 05, 2002 10.18 10.25 10.10 10.12 560,300 -0.05(-0.49%)
Feb 04, 2002 10.38 10.38 10.07 10.18 558,800 -0.20(-1.93%)
Feb 01, 2002 10.32 10.44 10.22 10.38 479,200 -0.10(-0.95%)
Jan 31, 2002 10.25 10.55 10.13 10.47 685,800 +0.32(+3.20%)
Jan 30, 2002 10.05 10.15 9.940 10.15 716,700 +0.05(+0.50%)
Jan 29, 2002 10.41 10.41 10.00 10.10 489,800 -0.31(-2.98%)
Jan 28, 2002 10.24 10.45 10.23 10.41 1,027,400 +0.08(+0.77%)
Jan 25, 2002 10.30 10.35 10.22 10.33 2,636,500 +0.09(+0.83%)
Jan 24, 2002 10.23 10.25 10.06 10.24 707,600 -0.08(-0.77%)
Jan 23, 2002 10.30 10.35 10.22 10.32 792,500 +0.10(+0.98%)
Jan 22, 2002 10.57 10.57 10.21 10.22 543,000 -0.40(-3.76%)
Jan 21, 2002 10.53 10.62 10.50 10.62 329,200 +0.00(+0.00%)
Jan 18, 2002 10.53 10.62 10.50 10.62 329,200 +0.02(+0.19%)
Jan 17, 2002 10.47 10.65 10.44 10.61 580,600 +0.29(+2.86%)
Jan 16, 2002 10.39 10.49 10.28 10.31 774,500 -0.12(-1.15%)
Jan 15, 2002 10.50 10.50 10.35 10.43 519,600 +0.19(+1.81%)
Jan 14, 2002 10.40 10.40 10.18 10.24 999,900 -0.54(-4.96%)
Jan 11, 2002 10.95 10.95 10.75 10.78 593,700 -0.07(-0.65%)
Jan 10, 2002 11.03 11.03 10.80 10.85 1,158,300 -0.80(-6.87%)
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.