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

11.41 +0.33 (+3.02%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.019 5.172 5.007 5.083 1,141,366 +0.14(+2.77%)
Aug 29, 2002 4.758 4.975 4.704 4.946 1,126,461 +0.11(+2.24%)
Aug 28, 2002 4.876 4.908 4.796 4.838 978,358 -0.05(-1.11%)
Aug 27, 2002 4.940 5.000 4.844 4.892 1,272,211 +0.09(+1.79%)
Aug 26, 2002 4.656 4.847 4.656 4.806 4,424,265 +0.20(+4.36%)
Aug 23, 2002 4.589 4.704 4.573 4.605 1,126,775 -0.01(-0.28%)
Aug 22, 2002 4.494 4.663 4.494 4.618 1,246,011 +0.04(+0.98%)
Aug 21, 2002 4.567 4.669 4.510 4.573 1,710,872 +0.14(+3.24%)
Aug 20, 2002 4.573 4.621 4.385 4.430 683,407 -0.11(-2.32%)
Aug 16, 2002 4.513 4.605 4.366 4.535 2,163,183 +0.01(+0.21%)
Aug 15, 2002 4.446 4.557 4.373 4.526 1,725,149 +0.09(+1.94%)
Aug 14, 2002 4.605 4.634 4.322 4.439 1,940,401 -0.08(-1.69%)
Aug 13, 2002 4.685 4.796 4.487 4.516 3,281,329 -0.39(-7.93%)
Aug 12, 2002 5.217 5.217 4.892 4.905 2,389,730 +0.21(+4.55%)
Aug 07, 2002 4.653 4.714 4.510 4.691 1,543,786 +0.15(+3.30%)
Aug 06, 2002 4.478 4.627 4.411 4.541 2,354,587 +0.05(+1.06%)
Aug 05, 2002 4.917 4.917 4.494 4.494 1,732,366 -0.41(-8.38%)
Aug 02, 2002 4.701 4.940 4.659 4.905 3,571,260 +0.49(+11.12%)
Aug 01, 2002 4.207 4.545 4.133 4.414 2,309,874 +0.21(+4.92%)
Jul 31, 2002 4.143 4.207 3.920 4.207 2,401,811 +0.21(+5.18%)
Jul 30, 2002 4.207 4.239 3.888 4.000 3,609,855 -0.09(-2.26%)
Jul 29, 2002 4.382 4.439 4.057 4.092 2,701,939 -0.29(-6.62%)
Jul 26, 2002 4.701 4.707 4.325 4.382 2,876,086 -0.24(-5.17%)
Jul 25, 2002 4.685 4.749 4.535 4.621 2,140,748 -0.18(-3.65%)
Jul 24, 2002 4.420 4.844 4.398 4.796 1,201,925 +0.25(+5.61%)
Jul 23, 2002 4.780 4.828 4.541 4.541 1,309,237 -0.19(-3.98%)
Jul 22, 2002 5.019 5.048 4.729 4.729 2,649,695 -0.43(-8.40%)
Jul 19, 2002 5.418 5.418 5.163 5.163 2,808,310 -0.32(-5.81%)
Jul 17, 2002 5.498 5.609 5.466 5.482 1,106,223 -0.04(-0.69%)
Jul 12, 2002 5.577 5.609 5.482 5.520 1,210,711 -0.01(-0.17%)
Jul 11, 2002 5.513 5.564 5.427 5.529 2,331,681 -0.02(-0.40%)
Jul 10, 2002 5.686 5.686 5.517 5.552 989,184 -0.14(-2.41%)
Jul 09, 2002 5.488 5.737 5.510 5.689 1,621,446 +0.20(+3.66%)
Jul 08, 2002 5.568 5.568 5.488 5.488 746,163 -0.08(-1.43%)
Jul 05, 2002 5.609 5.619 5.545 5.568 905,719 -0.15(-2.67%)
Jul 04, 2002 5.609 5.721 5.609 5.721 1,695,026 +0.00(+0.00%)
Jul 03, 2002 5.609 5.721 5.609 5.721 1,695,026 +0.08(+1.36%)
Jul 02, 2002 5.765 5.765 5.533 5.644 1,311,590 -0.12(-2.10%)
Jul 01, 2002 5.979 6.014 5.737 5.765 930,978 -0.25(-4.08%)
Jun 28, 2002 6.023 6.103 5.944 6.011 1,780,688 -0.01(-0.16%)
Jun 27, 2002 6.071 6.151 5.918 6.020 2,337,643 +0.05(+0.80%)
Jun 26, 2002 5.641 5.992 5.482 5.972 5,116,458 +0.23(+4.05%)
Jun 25, 2002 5.641 5.896 5.625 5.740 5,766,135 +0.58(+11.31%)
Jun 21, 2002 5.673 5.733 4.988 5.157 6,149,101 -0.55(-9.61%)
Jun 20, 2002 6.246 6.282 5.705 5.705 3,236,930 -0.49(-7.87%)
Jun 19, 2002 6.282 6.371 6.183 6.192 901,483 -0.12(-1.87%)
Jun 18, 2002 6.501 6.501 6.310 6.310 855,357 -0.11(-1.79%)
Jun 17, 2002 6.352 6.501 6.352 6.425 1,531,078 +0.12(+1.87%)
Jun 14, 2002 6.374 6.377 6.215 6.307 2,807,055 -0.23(-3.46%)
Jun 12, 2002 6.709 6.740 6.479 6.533 2,983,711 -0.18(-2.61%)
Jun 11, 2002 6.995 6.995 6.629 6.709 2,960,021 -0.29(-4.10%)
Jun 10, 2002 7.011 7.043 6.932 6.995 1,933,027 +0.05(+0.69%)
Jun 07, 2002 7.059 7.066 6.909 6.948 1,155,956 -0.11(-1.58%)
Jun 06, 2002 7.298 7.298 7.015 7.059 923,761 -0.30(-4.03%)
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.