Skip to main content

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

13.82 +0.32 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 0.9317 0.9446 0.9127 0.9317 10,757,846 +0.01(+1.28%)
Feb 27, 2002 0.8937 0.9241 0.8937 0.9199 22,539,936 +0.04(+4.04%)
Feb 26, 2002 0.8689 0.8914 0.8670 0.8842 28,372,472 +0.01(+0.74%)
Feb 25, 2002 0.8575 0.8803 0.8537 0.8777 9,771,732 +0.03(+3.64%)
Feb 22, 2002 0.8222 0.8572 0.8218 0.8469 25,433,852 +0.03(+3.15%)
Feb 21, 2002 0.8157 0.8309 0.8081 0.8210 7,497,096 +0.02(+2.18%)
Feb 20, 2002 0.7948 0.8043 0.7872 0.8035 13,354,613 +0.00(+0.00%)
Feb 19, 2002 0.7967 0.8130 0.7929 0.8035 9,039,378 -0.00(-0.47%)
Feb 18, 2002 0.8066 0.8100 0.7910 0.8073 11,959,591 +0.00(+0.00%)
Feb 15, 2002 0.8066 0.8100 0.7910 0.8073 11,959,591 +0.00(+0.14%)
Feb 14, 2002 0.7986 0.8100 0.7948 0.8062 16,639,030 +0.01(+1.05%)
Feb 13, 2002 0.7898 0.8043 0.7853 0.7978 22,028,472 +0.01(+1.45%)
Feb 12, 2002 0.7682 0.7967 0.7663 0.7864 14,042,263 +0.03(+3.40%)
Feb 11, 2002 0.7625 0.7663 0.7549 0.7606 8,011,190 -0.01(-1.14%)
Feb 08, 2002 0.7731 0.7731 0.7511 0.7693 12,854,982 -0.00(-0.44%)
Feb 07, 2002 0.7720 0.7739 0.7636 0.7727 7,602,281 -0.01(-0.68%)
Feb 06, 2002 0.7777 0.7891 0.7765 0.7781 3,586,825 +0.01(+1.04%)
Feb 05, 2002 0.7743 0.7796 0.7682 0.7701 7,366,929 -0.00(-0.49%)
Feb 04, 2002 0.7898 0.7898 0.7663 0.7739 7,347,206 -0.02(-1.93%)
Feb 01, 2002 0.7853 0.7940 0.7773 0.7891 6,300,611 -0.01(-0.95%)
Jan 31, 2002 0.7796 0.8024 0.7704 0.7967 9,017,026 +0.02(+3.20%)
Jan 30, 2002 0.7644 0.7723 0.7560 0.7720 9,423,305 +0.00(+0.50%)
Jan 29, 2002 0.7917 0.7917 0.7606 0.7682 6,439,982 -0.02(-2.98%)
Jan 28, 2002 0.7792 0.7948 0.7781 0.7917 13,508,447 +0.01(+0.77%)
Jan 25, 2002 0.7834 0.7872 0.7777 0.7857 34,665,196 +0.01(+0.83%)
Jan 24, 2002 0.7784 0.7796 0.7651 0.7792 9,303,657 -0.01(-0.77%)
Jan 23, 2002 0.7834 0.7872 0.7777 0.7853 10,419,938 +0.01(+0.98%)
Jan 22, 2002 0.8043 0.8043 0.7765 0.7777 7,139,465 -0.03(-3.76%)
Jan 21, 2002 0.8005 0.8081 0.7986 0.8081 4,328,383 +0.00(+0.00%)
Jan 18, 2002 0.8005 0.8081 0.7986 0.8081 4,328,383 +0.00(+0.19%)
Jan 17, 2002 0.7967 0.8100 0.7940 0.8066 7,633,837 +0.02(+2.86%)
Jan 16, 2002 0.7906 0.7978 0.7815 0.7841 10,183,271 -0.01(-1.15%)
Jan 15, 2002 0.7986 0.7986 0.7872 0.7933 6,831,798 +0.01(+1.81%)
Jan 14, 2002 0.7910 0.7914 0.7739 0.7792 13,146,872 -0.04(-4.96%)
Jan 11, 2002 0.8328 0.8328 0.8176 0.8199 7,806,078 -0.01(-0.65%)
Jan 10, 2002 0.8385 0.8385 0.8214 0.8252 15,229,545 -0.06(-6.87%)
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.