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

13.62 +1.12 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.625 6.740 6.520 6.615 1,647,500 +0.21(+3.36%)
Oct 30, 2002 6.200 6.440 6.170 6.400 1,483,800 +0.54(+9.22%)
Oct 29, 2002 6.200 6.200 5.860 5.860 999,300 -0.36(-5.86%)
Oct 28, 2002 6.550 6.565 6.170 6.225 1,620,000 -0.33(-4.96%)
Oct 25, 2002 6.310 6.580 6.050 6.550 2,448,900 +0.26(+4.13%)
Oct 24, 2002 6.180 6.545 6.170 6.290 3,869,700 +0.36(+6.07%)
Oct 23, 2002 5.600 6.000 5.510 5.930 2,115,200 +0.40(+7.23%)
Oct 22, 2002 5.290 5.550 5.250 5.530 1,063,700 +0.03(+0.55%)
Oct 21, 2002 5.480 5.560 5.300 5.500 2,233,600 +0.02(+0.36%)
Oct 18, 2002 5.425 5.575 5.325 5.480 2,854,800 +0.17(+3.10%)
Oct 17, 2002 4.985 5.325 4.870 5.315 2,416,700 +0.54(+11.31%)
Oct 16, 2002 4.900 5.155 4.760 4.775 3,017,000 -0.12(-2.55%)
Oct 15, 2002 5.000 5.150 4.900 4.900 2,368,800 +0.00(+0.00%)
Oct 14, 2002 5.125 5.175 4.870 4.900 2,102,000 -0.43(-8.07%)
Oct 11, 2002 5.400 5.475 5.175 5.330 2,653,600 +0.02(+0.38%)
Oct 10, 2002 5.600 5.620 5.270 5.310 1,202,200 -0.19(-3.45%)
Oct 09, 2002 5.500 5.620 5.415 5.500 1,684,400 -0.34(-5.90%)
Oct 08, 2002 5.750 5.865 5.645 5.845 1,154,400 +0.08(+1.30%)
Oct 07, 2002 6.250 6.250 5.750 5.770 1,526,800 -0.49(-7.83%)
Oct 04, 2002 6.350 6.380 6.210 6.260 1,225,300 +0.06(+0.97%)
Oct 03, 2002 5.925 6.315 5.875 6.200 1,342,000 +0.21(+3.59%)
Oct 02, 2002 6.240 6.415 5.950 5.985 1,337,200 -0.21(-3.47%)
Oct 01, 2002 5.475 6.250 5.375 6.200 2,422,800 +0.83(+15.56%)
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%)
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.