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

12.18 -0.38 (-2.99%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 26, 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%)
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.