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

11.29 -0.37 (-3.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.