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

15.34 +0.89 (+6.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.350 7.490 7.350 7.470 479,600 +0.11(+1.49%)
Dec 30, 2002 7.380 7.515 7.300 7.360 748,700 -0.03(-0.47%)
Dec 27, 2002 7.495 7.595 7.350 7.395 660,800 -0.13(-1.73%)
Dec 26, 2002 7.665 7.665 7.500 7.525 380,200 -0.25(-3.28%)
Dec 24, 2002 7.765 7.915 7.750 7.780 89,600 -0.04(-0.51%)
Dec 23, 2002 7.990 8.025 7.750 7.820 1,156,000 -0.20(-2.43%)
Dec 20, 2002 8.050 8.125 7.830 8.015 3,818,800 +0.35(+4.57%)
Dec 19, 2002 7.190 7.715 7.135 7.665 2,631,100 +0.50(+6.98%)
Dec 18, 2002 7.125 7.165 6.905 7.165 1,660,200 +0.21(+3.02%)
Dec 17, 2002 6.980 7.125 6.935 6.955 1,579,700 +0.03(+0.43%)
Dec 16, 2002 6.775 6.960 6.770 6.925 720,200 +0.30(+4.53%)
Dec 13, 2002 6.650 6.825 6.605 6.625 583,400 +0.00(+0.00%)
Dec 12, 2002 6.625 6.825 6.555 6.625 1,048,100 +0.10(+1.53%)
Dec 11, 2002 6.450 6.575 6.370 6.525 1,012,900 +0.15(+2.27%)
Dec 10, 2002 6.450 6.470 6.290 6.380 528,100 -0.04(-0.62%)
Dec 09, 2002 6.385 6.500 6.325 6.420 1,283,700 -0.20(-3.02%)
Dec 06, 2002 6.450 6.625 6.450 6.620 1,972,700 +0.26(+4.17%)
Dec 05, 2002 6.515 6.515 6.335 6.355 972,200 -0.20(-3.05%)
Dec 04, 2002 6.600 6.650 6.550 6.555 679,300 -0.15(-2.16%)
Dec 03, 2002 6.640 6.745 6.625 6.700 1,102,800 -0.10(-1.47%)
Dec 02, 2002 6.725 6.825 6.625 6.800 1,425,900 +0.25(+3.82%)
Nov 29, 2002 6.520 6.590 6.505 6.550 381,400 +0.03(+0.46%)
Nov 27, 2002 6.470 6.560 6.445 6.520 971,800 +0.08(+1.32%)
Nov 26, 2002 6.675 6.675 6.400 6.435 1,152,700 -0.32(-4.67%)
Nov 25, 2002 7.075 7.075 6.740 6.750 981,400 -0.21(-3.09%)
Nov 22, 2002 6.850 7.050 6.850 6.965 696,600 -0.15(-2.11%)
Nov 21, 2002 7.075 7.200 7.000 7.115 953,600 +0.12(+1.64%)
Nov 20, 2002 6.750 7.090 6.700 7.000 981,500 +0.20(+2.94%)
Nov 19, 2002 6.895 6.895 6.675 6.800 1,051,800 -0.09(-1.38%)
Nov 18, 2002 6.860 6.970 6.750 6.895 937,700 +0.13(+2.00%)
Nov 15, 2002 6.575 6.790 6.555 6.760 679,100 +0.18(+2.74%)
Nov 14, 2002 6.380 6.620 6.250 6.580 1,166,800 +0.21(+3.22%)
Nov 13, 2002 6.250 6.425 6.175 6.375 808,600 -0.03(-0.47%)
Nov 12, 2002 6.415 6.500 6.300 6.405 939,800 -0.18(-2.81%)
Nov 11, 2002 6.625 6.825 6.525 6.590 555,400 +0.21(+3.21%)
Nov 08, 2002 6.625 6.720 6.375 6.385 706,000 -0.02(-0.31%)
Nov 07, 2002 6.250 6.440 6.150 6.405 798,500 +0.12(+1.91%)
Nov 06, 2002 6.390 6.390 6.100 6.285 691,000 -0.13(-2.03%)
Nov 05, 2002 6.490 6.580 6.385 6.415 701,800 -0.10(-1.61%)
Nov 04, 2002 6.925 7.125 6.485 6.520 1,846,700 -0.21(-3.05%)
Nov 01, 2002 6.585 6.990 6.585 6.725 1,178,500 +0.11(+1.66%)
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%)
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.