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

13.66 -0.55 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.500 6.600 6.150 6.600 1,530,900 +0.32(+5.18%)
Jul 30, 2002 6.600 6.650 6.100 6.275 2,300,900 -0.14(-2.26%)
Jul 29, 2002 6.875 6.965 6.365 6.420 1,722,200 -0.46(-6.62%)
Jul 26, 2002 7.375 7.385 6.785 6.875 1,833,200 -0.38(-5.17%)
Jul 25, 2002 7.350 7.450 7.115 7.250 1,364,500 -0.28(-3.65%)
Jul 24, 2002 6.935 7.600 6.900 7.525 766,100 +0.40(+5.61%)
Jul 23, 2002 7.500 7.575 7.125 7.125 834,500 -0.29(-3.98%)
Jul 22, 2002 7.875 7.920 7.420 7.420 1,688,900 -0.68(-8.40%)
Jul 19, 2002 8.500 8.500 8.100 8.100 1,790,000 -0.50(-5.81%)
Jul 17, 2002 8.625 8.800 8.575 8.600 705,100 -0.06(-0.69%)
Jul 12, 2002 8.750 8.800 8.600 8.660 771,700 -0.02(-0.17%)
Jul 11, 2002 8.650 8.730 8.515 8.675 1,486,200 -0.04(-0.40%)
Jul 10, 2002 8.920 8.920 8.655 8.710 630,500 -0.21(-2.41%)
Jul 09, 2002 8.610 9.000 8.645 8.925 1,033,500 +0.32(+3.66%)
Jul 08, 2002 8.735 8.735 8.610 8.610 475,600 -0.12(-1.43%)
Jul 05, 2002 8.800 8.815 8.700 8.735 577,300 -0.24(-2.67%)
Jul 04, 2002 8.800 8.975 8.800 8.975 1,080,400 +0.00(+0.00%)
Jul 03, 2002 8.800 8.975 8.800 8.975 1,080,400 +0.12(+1.36%)
Jul 02, 2002 9.045 9.045 8.680 8.855 836,000 -0.19(-2.10%)
Jul 01, 2002 9.380 9.435 9.000 9.045 593,400 -0.38(-4.08%)
Jun 28, 2002 9.450 9.575 9.325 9.430 1,135,000 -0.02(-0.16%)
Jun 27, 2002 9.525 9.650 9.285 9.445 1,490,000 +0.08(+0.80%)
Jun 26, 2002 8.850 9.400 8.600 9.370 3,261,200 +0.36(+4.05%)
Jun 25, 2002 8.850 9.250 8.825 9.005 3,675,300 +0.92(+11.31%)
Jun 21, 2002 8.900 8.995 7.825 8.090 3,919,400 -0.86(-9.61%)
Jun 20, 2002 9.800 9.855 8.950 8.950 2,063,200 -0.77(-7.87%)
Jun 19, 2002 9.855 9.995 9.700 9.715 574,600 -0.19(-1.87%)
Jun 18, 2002 10.20 10.20 9.900 9.900 545,200 -0.18(-1.79%)
Jun 17, 2002 9.965 10.20 9.965 10.08 975,900 +0.19(+1.87%)
Jun 14, 2002 10.00 10.01 9.750 9.895 1,789,200 -0.36(-3.46%)
Jun 12, 2002 10.53 10.57 10.16 10.25 1,901,800 -0.28(-2.61%)
Jun 11, 2002 10.97 10.97 10.40 10.53 1,886,700 -0.45(-4.10%)
Jun 10, 2002 11.00 11.05 10.88 10.97 1,232,100 +0.07(+0.69%)
Jun 07, 2002 11.07 11.09 10.84 10.90 736,800 -0.17(-1.58%)
Jun 06, 2002 11.45 11.45 11.01 11.07 588,800 -0.46(-4.03%)
Jun 05, 2002 11.53 11.57 11.49 11.54 781,100 -0.37(-3.07%)
May 31, 2002 11.88 11.90 11.76 11.90 812,400 +0.00(+0.04%)
May 28, 2002 12.05 12.05 11.87 11.90 604,400 -0.06(-0.54%)
May 27, 2002 11.95 12.00 11.50 11.96 1,064,100 +0.00(+0.00%)
May 24, 2002 11.95 12.00 11.50 11.96 1,064,100 +0.04(+0.34%)
May 23, 2002 11.65 11.95 11.65 11.93 1,088,900 +0.11(+0.93%)
May 22, 2002 11.79 11.95 11.70 11.81 1,741,300 -0.03(-0.21%)
May 21, 2002 11.88 11.88 11.78 11.84 870,700 +0.09(+0.77%)
May 20, 2002 11.60 11.78 11.55 11.75 1,039,100 +0.21(+1.82%)
May 17, 2002 11.49 11.56 11.40 11.54 1,459,600 +0.09(+0.79%)
May 16, 2002 11.05 11.51 11.05 11.45 1,777,900 +0.55(+5.09%)
May 15, 2002 10.95 11.03 10.82 10.89 1,131,400 -0.11(-0.95%)
May 14, 2002 10.85 11.05 10.85 11.00 1,715,300 +0.11(+1.01%)
May 13, 2002 10.75 11.00 10.75 10.89 1,836,500 -0.39(-3.50%)
May 10, 2002 11.40 11.40 11.13 11.29 1,008,200 -0.11(-0.92%)
May 09, 2002 11.85 11.86 11.38 11.39 723,600 -0.41(-3.47%)
May 08, 2002 11.75 11.88 11.65 11.80 1,914,200 +0.25(+2.16%)
May 07, 2002 11.70 11.72 11.50 11.55 1,004,900 -0.07(-0.65%)
May 06, 2002 11.72 11.72 11.54 11.62 60,000 -0.30(-2.52%)
May 03, 2002 11.95 11.95 11.60 11.93 1,489,100 +0.05(+0.42%)
May 02, 2002 12.28 12.28 11.80 11.88 1,429,700 -0.49(-4.00%)
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.