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 (%)
May 31, 2002 7.569 7.588 7.496 7.588 1,274,564 +0.00(+0.04%)
May 28, 2002 7.681 7.681 7.563 7.585 948,236 -0.04(-0.54%)
May 27, 2002 7.617 7.649 7.330 7.626 1,669,454 +0.00(+0.00%)
May 24, 2002 7.617 7.649 7.330 7.626 1,669,454 +0.03(+0.34%)
May 23, 2002 7.426 7.617 7.426 7.601 1,708,362 +0.07(+0.93%)
May 22, 2002 7.515 7.617 7.458 7.531 2,731,905 -0.02(-0.21%)
May 21, 2002 7.569 7.569 7.505 7.547 1,366,031 +0.06(+0.77%)
May 20, 2002 7.394 7.505 7.362 7.489 1,630,231 +0.13(+1.82%)
May 17, 2002 7.324 7.368 7.266 7.356 2,289,949 +0.06(+0.79%)
May 16, 2002 7.043 7.333 7.043 7.298 2,789,326 +0.35(+5.09%)
May 15, 2002 6.979 7.027 6.900 6.944 1,775,040 -0.07(-0.95%)
May 14, 2002 6.916 7.043 6.916 7.011 2,691,114 +0.07(+1.01%)
May 13, 2002 6.852 7.011 6.852 6.941 2,881,263 -0.25(-3.50%)
May 10, 2002 7.266 7.266 7.097 7.193 1,581,753 -0.07(-0.92%)
May 09, 2002 7.553 7.559 7.257 7.260 1,135,247 -0.26(-3.47%)
May 08, 2002 7.489 7.569 7.426 7.521 3,003,166 +0.16(+2.16%)
May 07, 2002 7.458 7.473 7.330 7.362 1,576,575 -0.05(-0.65%)
May 06, 2002 7.473 7.473 7.352 7.410 94,133 -0.19(-2.52%)
May 03, 2002 7.617 7.617 7.394 7.601 2,336,231 +0.03(+0.42%)
May 02, 2002 7.824 7.824 7.521 7.569 2,243,039 -0.32(-4.00%)
May 01, 2002 7.856 7.888 7.792 7.885 711,490 +0.04(+0.57%)
Apr 30, 2002 7.872 7.920 7.824 7.840 564,799 -0.00(-0.04%)
Apr 29, 2002 7.856 7.904 7.805 7.843 841,394 +0.00(+0.04%)
Apr 26, 2002 7.961 7.983 7.760 7.840 2,261,395 -0.13(-1.60%)
Apr 25, 2002 8.095 8.095 7.897 7.967 1,272,682 -0.12(-1.50%)
Apr 24, 2002 8.143 8.175 8.069 8.089 2,019,159 -0.02(-0.20%)
Apr 23, 2002 8.175 8.191 8.079 8.104 1,893,491 -0.07(-0.86%)
Apr 22, 2002 8.143 8.175 7.983 8.175 1,301,236 +0.04(+0.43%)
Apr 19, 2002 8.216 8.222 8.130 8.140 988,399 -0.08(-0.93%)
Apr 18, 2002 8.321 8.321 8.140 8.216 1,134,933 -0.07(-0.88%)
Apr 17, 2002 8.254 8.382 8.251 8.289 4,011,333 +0.10(+1.17%)
Apr 16, 2002 8.111 8.222 8.111 8.194 2,673,385 +0.10(+1.22%)
Apr 15, 2002 8.114 8.159 8.018 8.095 888,618 +0.06(+0.75%)
Apr 12, 2002 8.159 8.159 7.987 8.034 926,271 -0.14(-1.68%)
Apr 11, 2002 8.334 8.340 8.168 8.171 1,005,343 -0.19(-2.32%)
Apr 10, 2002 8.270 8.366 8.222 8.366 1,701,930 +0.11(+1.35%)
Apr 09, 2002 8.496 8.496 8.178 8.254 1,324,769 -0.24(-2.81%)
Apr 08, 2002 8.477 8.532 8.449 8.493 652,343 +0.08(+0.91%)
Apr 05, 2002 8.525 8.525 8.372 8.417 1,032,799 -0.14(-1.64%)
Apr 04, 2002 8.493 8.621 8.449 8.557 1,441,023 +0.13(+1.51%)
Apr 03, 2002 8.525 8.525 8.350 8.430 1,849,405 -0.19(-2.22%)
Apr 02, 2002 8.700 8.700 8.570 8.621 1,904,944 -0.08(-0.92%)
Apr 01, 2002 8.573 8.739 8.573 8.700 929,409 +0.26(+3.14%)
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.