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

10.30 +0.16 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.685 4.774 4.685 4.761 752,438 +0.07(+1.49%)
Dec 30, 2002 4.704 4.790 4.653 4.691 1,174,626 -0.02(-0.47%)
Dec 27, 2002 4.777 4.841 4.685 4.714 1,036,721 -0.08(-1.73%)
Dec 26, 2002 4.886 4.886 4.780 4.796 596,491 -0.16(-3.28%)
Dec 24, 2002 4.949 5.045 4.940 4.959 140,572 -0.03(-0.51%)
Dec 23, 2002 5.093 5.115 4.940 4.984 1,813,634 -0.12(-2.43%)
Dec 20, 2002 5.131 5.179 4.991 5.109 5,991,270 +0.22(+4.57%)
Dec 19, 2002 4.583 4.917 4.548 4.886 4,127,902 +0.32(+6.98%)
Dec 18, 2002 4.541 4.567 4.401 4.567 2,604,668 +0.13(+3.02%)
Dec 17, 2002 4.449 4.541 4.420 4.433 2,478,372 +0.02(+0.43%)
Dec 16, 2002 4.318 4.436 4.315 4.414 1,129,913 +0.19(+4.53%)
Dec 13, 2002 4.239 4.350 4.210 4.223 915,289 +0.00(+0.00%)
Dec 12, 2002 4.223 4.350 4.178 4.223 1,644,351 +0.06(+1.53%)
Dec 11, 2002 4.111 4.191 4.060 4.159 1,589,127 +0.09(+2.27%)
Dec 10, 2002 4.111 4.124 4.009 4.067 828,529 -0.03(-0.62%)
Dec 09, 2002 4.070 4.143 4.032 4.092 2,013,981 -0.13(-3.02%)
Dec 06, 2002 4.111 4.223 4.111 4.220 3,094,946 +0.17(+4.17%)
Dec 05, 2002 4.153 4.153 4.038 4.051 1,525,273 -0.13(-3.05%)
Dec 04, 2002 4.207 4.239 4.175 4.178 1,065,745 -0.09(-2.16%)
Dec 03, 2002 4.232 4.299 4.223 4.271 1,730,170 -0.06(-1.47%)
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.