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

11.40 +0.12 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.458 8.541 8.398 8.436 1,228,753 +0.00(+0.00%)
Mar 28, 2002 8.458 8.541 8.398 8.436 1,197,375 -0.02(-0.26%)
Mar 27, 2002 8.318 8.522 8.254 8.458 1,146,543 +0.19(+2.27%)
Mar 26, 2002 8.076 8.270 8.076 8.270 1,284,135 +0.24(+3.02%)
Mar 25, 2002 8.127 8.159 7.967 8.028 1,874,978 -0.00(-0.04%)
Mar 22, 2002 8.175 8.206 7.967 8.031 790,876 -0.14(-1.75%)
Mar 21, 2002 8.286 8.286 8.098 8.175 1,140,268 -0.03(-0.39%)
Mar 20, 2002 8.445 8.445 8.197 8.206 1,061,509 -0.39(-4.52%)
Mar 19, 2002 8.605 8.659 8.538 8.595 995,459 -0.04(-0.48%)
Mar 18, 2002 8.653 8.716 8.541 8.637 1,110,929 +0.01(+0.07%)
Mar 15, 2002 8.334 8.637 8.334 8.630 3,083,179 +0.29(+3.52%)
Mar 14, 2002 8.127 8.337 8.127 8.337 2,967,395 +0.18(+2.27%)
Mar 13, 2002 8.127 8.175 8.101 8.152 190,745,440 +0.03(+0.31%)
Mar 12, 2002 8.111 8.159 8.015 8.127 4,231,448 +0.09(+1.07%)
Mar 11, 2002 8.095 8.108 7.967 8.041 1,967,229 +0.11(+1.33%)
Mar 08, 2002 8.047 8.047 7.913 7.936 1,275,035 -0.08(-0.99%)
Mar 07, 2002 8.015 8.117 7.964 8.015 1,845,012 +0.03(+0.36%)
Mar 06, 2002 7.907 8.038 7.907 7.987 2,883,459 -0.20(-2.49%)
Mar 05, 2002 8.398 8.398 8.114 8.191 2,214,329 -0.13(-1.61%)
Mar 04, 2002 8.222 8.414 8.047 8.324 1,773,471 +0.15(+1.83%)
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.