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

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.685 4.774 4.685 4.761 752,438 +0.07(+1.49%)
Dec 30, 2002 4.704 4.790 4.653 4.691 1,174,626 -0.02(-0.47%)
Dec 27, 2002 4.777 4.841 4.685 4.714 1,036,721 -0.08(-1.73%)
Dec 26, 2002 4.886 4.886 4.780 4.796 596,491 -0.16(-3.28%)
Dec 24, 2002 4.949 5.045 4.940 4.959 140,572 -0.03(-0.51%)
Dec 23, 2002 5.093 5.115 4.940 4.984 1,813,634 -0.12(-2.43%)
Dec 20, 2002 5.131 5.179 4.991 5.109 5,991,270 +0.22(+4.57%)
Dec 19, 2002 4.583 4.917 4.548 4.886 4,127,902 +0.32(+6.98%)
Dec 18, 2002 4.541 4.567 4.401 4.567 2,604,668 +0.13(+3.02%)
Dec 17, 2002 4.449 4.541 4.420 4.433 2,478,372 +0.02(+0.43%)
Dec 16, 2002 4.318 4.436 4.315 4.414 1,129,913 +0.19(+4.53%)
Dec 13, 2002 4.239 4.350 4.210 4.223 915,289 +0.00(+0.00%)
Dec 12, 2002 4.223 4.350 4.178 4.223 1,644,351 +0.06(+1.53%)
Dec 11, 2002 4.111 4.191 4.060 4.159 1,589,127 +0.09(+2.27%)
Dec 10, 2002 4.111 4.124 4.009 4.067 828,529 -0.03(-0.62%)
Dec 09, 2002 4.070 4.143 4.032 4.092 2,013,981 -0.13(-3.02%)
Dec 06, 2002 4.111 4.223 4.111 4.220 3,094,946 +0.17(+4.17%)
Dec 05, 2002 4.153 4.153 4.038 4.051 1,525,273 -0.13(-3.05%)
Dec 04, 2002 4.207 4.239 4.175 4.178 1,065,745 -0.09(-2.16%)
Dec 03, 2002 4.232 4.299 4.223 4.271 1,730,170 -0.06(-1.47%)
Dec 02, 2002 4.286 4.350 4.223 4.334 2,237,077 +0.16(+3.82%)
Nov 29, 2002 4.156 4.200 4.146 4.175 598,374 +0.02(+0.46%)
Nov 27, 2002 4.124 4.181 4.108 4.156 1,524,645 +0.05(+1.32%)
Nov 26, 2002 4.255 4.255 4.079 4.102 1,808,457 -0.20(-4.67%)
Nov 25, 2002 4.510 4.510 4.296 4.302 1,539,707 -0.14(-3.09%)
Nov 22, 2002 4.366 4.494 4.366 4.439 1,092,887 -0.10(-2.11%)
Nov 21, 2002 4.510 4.589 4.462 4.535 1,496,091 +0.07(+1.64%)
Nov 20, 2002 4.302 4.519 4.271 4.462 1,539,863 +0.13(+2.94%)
Nov 19, 2002 4.395 4.395 4.255 4.334 1,650,156 -0.06(-1.38%)
Nov 18, 2002 4.373 4.443 4.302 4.395 1,471,146 +0.09(+2.00%)
Nov 15, 2002 4.191 4.328 4.178 4.309 1,065,432 +0.11(+2.74%)
Nov 14, 2002 4.067 4.220 3.984 4.194 1,830,578 +0.13(+3.22%)
Nov 13, 2002 3.984 4.095 3.936 4.063 1,268,603 -0.02(-0.47%)
Nov 12, 2002 4.089 4.143 4.016 4.083 1,474,441 -0.12(-2.81%)
Nov 11, 2002 4.223 4.350 4.159 4.200 871,360 +0.13(+3.21%)
Nov 08, 2002 4.223 4.283 4.063 4.070 1,107,635 -0.01(-0.31%)
Nov 07, 2002 3.984 4.105 3.920 4.083 1,252,757 +0.08(+1.91%)
Nov 06, 2002 4.073 4.073 3.888 4.006 1,084,101 -0.08(-2.03%)
Nov 05, 2002 4.137 4.194 4.070 4.089 1,101,045 -0.07(-1.61%)
Nov 04, 2002 4.414 4.541 4.133 4.156 2,897,266 -0.13(-3.05%)
Nov 01, 2002 4.197 4.455 4.197 4.286 1,848,934 +0.07(+1.66%)
Oct 31, 2002 4.223 4.296 4.156 4.216 2,584,743 +0.14(+3.36%)
Oct 30, 2002 3.952 4.105 3.933 4.079 2,327,916 +0.34(+9.21%)
Oct 29, 2002 3.952 3.952 3.735 3.735 1,567,790 -0.23(-5.86%)
Oct 28, 2002 4.175 4.184 3.933 3.968 2,541,599 -0.21(-4.96%)
Oct 25, 2002 4.022 4.194 3.856 4.175 3,842,050 +0.17(+4.13%)
Oct 24, 2002 3.939 4.172 3.933 4.009 6,071,127 +0.23(+6.07%)
Oct 23, 2002 3.569 3.824 3.512 3.780 3,318,512 +0.25(+7.23%)
Oct 22, 2002 3.372 3.538 3.346 3.525 1,668,826 +0.02(+0.55%)
Oct 21, 2002 3.493 3.544 3.378 3.506 3,504,269 +0.01(+0.37%)
Oct 18, 2002 3.458 3.553 3.394 3.493 4,478,862 +0.11(+3.10%)
Oct 17, 2002 3.177 3.394 3.104 3.388 3,791,532 +0.34(+11.31%)
Oct 16, 2002 3.123 3.286 3.034 3.044 4,733,336 -0.08(-2.55%)
Oct 15, 2002 3.187 3.283 3.123 3.123 3,716,382 +0.00(+0.00%)
Oct 14, 2002 3.267 3.299 3.104 3.123 3,297,803 -0.27(-8.07%)
Oct 11, 2002 3.442 3.490 3.299 3.397 4,163,202 +0.01(+0.38%)
Oct 10, 2002 3.569 3.582 3.359 3.385 1,886,117 -0.12(-3.45%)
Oct 09, 2002 3.506 3.582 3.451 3.506 2,642,635 -0.22(-5.90%)
Oct 08, 2002 3.665 3.738 3.598 3.726 1,811,124 +0.05(+1.30%)
Oct 07, 2002 3.984 3.984 3.665 3.678 2,395,378 -0.31(-7.83%)
Oct 04, 2002 4.047 4.067 3.958 3.990 1,922,358 +0.04(+0.97%)
Oct 03, 2002 3.777 4.025 3.745 3.952 2,105,448 +0.14(+3.59%)
Oct 02, 2002 3.977 4.089 3.792 3.815 2,097,917 -0.14(-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.